Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.42 | 162.86 | 158.36 | 162.53 | 6,938,222 | +2.75(+1.72%) |
Oct 28, 2021 | 158.37 | 159.91 | 158.31 | 159.78 | 3,873,831 | +2.05(+1.30%) |
Oct 27, 2021 | 158.99 | 159.39 | 157.06 | 157.73 | 4,285,672 | -1.40(-0.88%) |
Oct 26, 2021 | 160.13 | 159.12 | 4,850,841 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.58 | 160.04 | 158.03 | 159.54 | 3,991,819 | +0.72(+0.45%) |
Oct 22, 2021 | 157.66 | 159.93 | 157.66 | 158.82 | 5,479,098 | +1.26(+0.80%) |
Oct 21, 2021 | 153.94 | 157.72 | 153.77 | 157.56 | 6,301,370 | +3.62(+2.35%) |
Oct 20, 2021 | 153.99 | 154.28 | 152.84 | 153.94 | 4,618,319 | +0.61(+0.40%) |
Oct 19, 2021 | 155.13 | 155.38 | 152.34 | 153.33 | 6,378,816 | -1.56(-1.01%) |
Oct 18, 2021 | 152.83 | 154.93 | 151.51 | 154.89 | 5,934,461 | +1.38(+0.90%) |
Oct 15, 2021 | 153.31 | 153.82 | 152.10 | 153.51 | 5,694,955 | +0.84(+0.55%) |
Oct 14, 2021 | 153.68 | 153.94 | 151.80 | 152.66 | 6,202,047 | +0.82(+0.54%) |
Oct 13, 2021 | 149.93 | 152.21 | 148.81 | 151.85 | 8,704,940 | +2.87(+1.92%) |
Oct 12, 2021 | 148.08 | 149.23 | 146.99 | 148.98 | 7,624,725 | +2.98(+2.04%) |
Oct 11, 2021 | 147.66 | 149.22 | 145.78 | 146.00 | 5,711,289 | -2.14(-1.44%) |
Oct 08, 2021 | 147.88 | 148.52 | 146.38 | 148.14 | 6,521,469 | +0.61(+0.41%) |
Oct 07, 2021 | 146.02 | 149.28 | 145.98 | 147.53 | 8,191,115 | +2.96(+2.05%) |
Oct 06, 2021 | 143.78 | 145.20 | 143.31 | 144.56 | 7,833,518 | -0.64(-0.44%) |
Oct 05, 2021 | 143.78 | 146.70 | 143.61 | 145.20 | 11,200,063 | +2.25(+1.58%) |
Oct 04, 2021 | 142.87 | 143.42 | 141.61 | 142.95 | 8,183,632 | +0.08(+0.05%) |
Oct 01, 2021 | 141.08 | 143.78 | 140.26 | 142.87 | 8,350,118 | +1.78(+1.26%) |
Sep 30, 2021 | 141.73 | 143.28 | 140.31 | 141.09 | 10,437,339 | -0.77(-0.54%) |
Sep 29, 2021 | 141.56 | 143.72 | 141.54 | 141.86 | 8,019,528 | +0.70(+0.50%) |
Sep 28, 2021 | 143.14 | 143.33 | 140.87 | 141.16 | 11,002,583 | -2.66(-1.85%) |
Sep 27, 2021 | 145.25 | 145.40 | 143.09 | 143.82 | 11,809,831 | -1.51(-1.04%) |
Sep 24, 2021 | 146.74 | 147.53 | 143.78 | 145.33 | 27,705,110 | -9.70(-6.26%) |
Sep 23, 2021 | 154.19 | 155.72 | 153.76 | 155.03 | 12,239,597 | +2.08(+1.36%) |
Sep 22, 2021 | 152.32 | 153.50 | 151.17 | 152.96 | 7,034,782 | +2.35(+1.56%) |
Sep 21, 2021 | 150.67 | 151.68 | 149.21 | 150.60 | 6,029,484 | +0.75(+0.50%) |
Sep 20, 2021 | 149.35 | 150.85 | 147.98 | 149.86 | 7,250,026 | -2.11(-1.39%) |
Sep 17, 2021 | 153.46 | 156.41 | 151.62 | 151.97 | 8,448,446 | -1.15(-0.75%) |
Sep 16, 2021 | 153.10 | 154.48 | 152.72 | 153.11 | 5,235,073 | -0.30(-0.20%) |
Sep 15, 2021 | 153.01 | 153.81 | 151.24 | 153.41 | 7,071,690 | -0.83(-0.54%) |
Sep 14, 2021 | 154.64 | 154.85 | 152.60 | 154.24 | 5,478,893 | -0.74(-0.48%) |
Sep 13, 2021 | 156.96 | 158.28 | 153.82 | 154.98 | 9,071,560 | -3.95(-2.49%) |
Sep 10, 2021 | 159.57 | 160.94 | 158.78 | 158.93 | 4,385,144 | +0.24(+0.15%) |
Sep 09, 2021 | 160.55 | 161.42 | 158.55 | 158.69 | 8,661,359 | +2.55(+1.64%) |
Sep 08, 2021 | 157.39 | 157.47 | 155.20 | 156.13 | 6,782,175 | -1.88(-1.19%) |
Sep 07, 2021 | 159.04 | 159.13 | 157.30 | 158.01 | 5,814,659 | -0.63(-0.40%) |
Sep 03, 2021 | 158.55 | 159.50 | 157.60 | 158.64 | 4,379,424 | -0.37(-0.23%) |
Sep 02, 2021 | 160.53 | 160.72 | 158.15 | 159.01 | 4,768,570 | -0.87(-0.54%) |
Sep 01, 2021 | 160.22 | 161.88 | 159.41 | 159.87 | 4,844,388 | -0.17(-0.11%) |
Aug 31, 2021 | 162.78 | 162.91 | 159.52 | 160.05 | 7,766,598 | -3.20(-1.96%) |
Aug 30, 2021 | 163.11 | 163.61 | 161.83 | 163.25 | 3,639,717 | +0.44(+0.27%) |
Aug 27, 2021 | 162.51 | 163.28 | 161.54 | 162.81 | 3,100,797 | +0.91(+0.56%) |
Aug 26, 2021 | 164.28 | 164.42 | 161.27 | 161.90 | 4,195,356 | -2.83(-1.72%) |
Aug 25, 2021 | 164.89 | 165.56 | 164.43 | 164.73 | 3,096,796 | -0.14(-0.08%) |
Aug 24, 2021 | 164.50 | 165.73 | 163.81 | 164.87 | 3,229,759 | +0.25(+0.15%) |
Aug 23, 2021 | 164.35 | 165.76 | 164.09 | 164.62 | 3,914,215 | +1.87(+1.15%) |
Aug 20, 2021 | 161.27 | 162.96 | 160.44 | 162.74 | 4,164,520 | +2.13(+1.33%) |
Aug 19, 2021 | 161.94 | 162.50 | 159.43 | 160.61 | 7,564,005 | -3.12(-1.91%) |
Aug 18, 2021 | 164.64 | 166.63 | 163.59 | 163.73 | 5,657,014 | -1.79(-1.08%) |
Aug 17, 2021 | 166.38 | 166.53 | 164.29 | 165.53 | 3,713,668 | -1.65(-0.99%) |
Aug 16, 2021 | 165.56 | 167.19 | 164.56 | 167.18 | 3,639,812 | +0.65(+0.39%) |
Aug 13, 2021 | 165.32 | 166.56 | 163.70 | 166.53 | 3,058,182 | +1.02(+0.62%) |
Aug 12, 2021 | 165.75 | 166.17 | 164.38 | 165.51 | 4,121,553 | -0.61(-0.37%) |
Aug 11, 2021 | 166.83 | 168.01 | 165.80 | 166.12 | 4,204,229 | -0.97(-0.58%) |
Aug 10, 2021 | 166.40 | 168.73 | 166.27 | 167.09 | 3,862,559 | +0.48(+0.29%) |
Aug 09, 2021 | 167.31 | 167.85 | 166.45 | 166.60 | 3,724,800 | -1.00(-0.60%) |
Aug 06, 2021 | 169.12 | 169.13 | 167.50 | 167.60 | 4,215,474 | -1.02(-0.60%) |
Aug 05, 2021 | 166.25 | 168.77 | 166.03 | 168.62 | 3,941,346 | +1.88(+1.13%) |
Aug 04, 2021 | 166.21 | 167.16 | 165.82 | 166.74 | 4,789,594 | +0.66(+0.40%) |
Aug 03, 2021 | 164.13 | 166.34 | 163.42 | 166.08 | 5,894,331 | +2.41(+1.47%) |