Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 168.04 | 168.04 | 168.04 | 0 | -1.29(-0.76%) | |
Oct 21, 2021 | 170.25 | 170.25 | 166.34 | 169.33 | 5,384,871 | -1.31(-0.77%) |
Oct 20, 2021 | 171.79 | 173.15 | 168.84 | 170.64 | 2,457,282 | -0.19(-0.11%) |
Oct 19, 2021 | 172.02 | 172.32 | 169.10 | 170.83 | 2,479,431 | -0.89(-0.52%) |
Oct 18, 2021 | 170.00 | 171.95 | 169.28 | 171.72 | 2,684,442 | +2.44(+1.44%) |
Oct 15, 2021 | 167.80 | 170.98 | 167.80 | 169.28 | 3,491,568 | +1.62(+0.97%) |
Oct 14, 2021 | 169.07 | 171.37 | 167.36 | 167.66 | 2,781,624 | -0.50(-0.30%) |
Oct 13, 2021 | 168.40 | 169.79 | 167.17 | 168.16 | 2,423,991 | -0.25(-0.15%) |
Oct 12, 2021 | 167.67 | 170.00 | 167.09 | 168.41 | 3,652,719 | +1.81(+1.09%) |
Oct 11, 2021 | 164.04 | 167.20 | 162.70 | 166.60 | 2,186,190 | +2.34(+1.42%) |
Oct 08, 2021 | 164.67 | 166.85 | 163.55 | 164.26 | 2,338,011 | -0.30(-0.18%) |
Oct 07, 2021 | 162.54 | 167.41 | 162.47 | 164.56 | 3,845,904 | +2.52(+1.55%) |
Oct 06, 2021 | 157.76 | 162.66 | 157.64 | 162.04 | 2,762,718 | +3.51(+2.22%) |
Oct 05, 2021 | 157.49 | 159.67 | 157.04 | 158.53 | 2,705,358 | +2.02(+1.29%) |
Oct 04, 2021 | 161.62 | 162.17 | 154.38 | 156.51 | 3,996,378 | -5.66(-3.49%) |
Oct 01, 2021 | 160.18 | 162.39 | 158.24 | 162.17 | 2,841,987 | +2.50(+1.57%) |
Sep 30, 2021 | 157.64 | 160.11 | 157.50 | 159.67 | 2,334,081 | +1.98(+1.25%) |
Sep 29, 2021 | 159.34 | 160.17 | 156.18 | 157.69 | 2,304,663 | -1.09(-0.69%) |
Sep 28, 2021 | 160.03 | 160.40 | 157.05 | 158.78 | 4,036,893 | -3.23(-1.99%) |
Sep 27, 2021 | 161.86 | 162.86 | 160.81 | 162.01 | 4,124,286 | -1.48(-0.90%) |
Sep 24, 2021 | 160.05 | 163.66 | 160.05 | 163.49 | 6,541,440 | +2.44(+1.52%) |
Sep 23, 2021 | 159.36 | 161.92 | 158.80 | 161.05 | 3,297,198 | +2.39(+1.51%) |
Sep 22, 2021 | 158.49 | 159.54 | 156.68 | 158.66 | 3,458,226 | +0.98(+0.62%) |
Sep 21, 2021 | 158.67 | 159.26 | 157.50 | 157.68 | 2,811,885 | -0.45(-0.29%) |
Sep 20, 2021 | 156.54 | 159.11 | 158.79 | 158.13 | 3,434,991 | -0.66(-0.42%) |
Sep 17, 2021 | 161.67 | 161.98 | 158.38 | 158.79 | 5,092,131 | -2.84(-1.76%) |
Sep 16, 2021 | 160.13 | 161.67 | 158.96 | 161.63 | 2,903,223 | +1.65(+1.03%) |
Sep 15, 2021 | 161.52 | 162.00 | 158.05 | 159.98 | 3,844,137 | -1.63(-1.01%) |
Sep 14, 2021 | 162.64 | 165.31 | 160.52 | 161.61 | 7,455,048 | +2.90(+1.83%) |
Sep 13, 2021 | 157.34 | 161.92 | 152.86 | 158.71 | 7,559,226 | +2.07(+1.32%) |
Sep 10, 2021 | 158.39 | 159.67 | 155.07 | 156.63 | 4,284,975 | +1.13(+0.73%) |
Sep 09, 2021 | 155.24 | 156.44 | 154.58 | 155.50 | 2,772,180 | +0.26(+0.17%) |
Sep 08, 2021 | 153.84 | 155.93 | 152.83 | 155.24 | 3,157,287 | +1.03(+0.67%) |
Sep 07, 2021 | 156.67 | 156.68 | 153.77 | 154.21 | 2,821,491 | -1.86(-1.19%) |
Sep 03, 2021 | 153.00 | 156.15 | 152.85 | 156.07 | 2,838,108 | +1.89(+1.23%) |
Sep 02, 2021 | 153.77 | 155.83 | 153.29 | 154.18 | 3,367,407 | +0.75(+0.49%) |
Sep 01, 2021 | 152.32 | 154.10 | 151.93 | 153.43 | 4,007,415 | -0.25(-0.16%) |
Aug 31, 2021 | 154.39 | 154.51 | 151.60 | 153.68 | 3,796,380 | +0.74(+0.49%) |
Aug 30, 2021 | 154.33 | 154.97 | 152.19 | 152.94 | 3,763,788 | -0.82(-0.54%) |
Aug 27, 2021 | 153.23 | 154.48 | 152.04 | 153.76 | 4,094,163 | +1.28(+0.84%) |
Aug 26, 2021 | 149.33 | 153.24 | 149.02 | 152.48 | 8,533,626 | +3.46(+2.32%) |
Aug 25, 2021 | 146.67 | 149.93 | 145.17 | 149.02 | 10,890,636 | +1.73(+1.17%) |
Aug 24, 2021 | 141.22 | 148.97 | 139.80 | 147.29 | 33,586,576 | +23.10(+18.60%) |
Aug 23, 2021 | 122.90 | 124.71 | 122.40 | 124.19 | 8,805,705 | +1.70(+1.39%) |
Aug 20, 2021 | 121.25 | 123.01 | 120.99 | 122.49 | 3,610,749 | +1.52(+1.26%) |
Aug 19, 2021 | 119.89 | 121.82 | 119.45 | 120.97 | 3,685,581 | +0.18(+0.15%) |
Aug 18, 2021 | 122.00 | 122.66 | 120.25 | 120.79 | 2,761,398 | -1.14(-0.93%) |
Aug 17, 2021 | 123.10 | 123.41 | 120.89 | 121.92 | 2,210,319 | -1.52(-1.23%) |
Aug 16, 2021 | 124.17 | 125.53 | 123.03 | 123.44 | 2,296,098 | -1.24(-0.99%) |
Aug 13, 2021 | 123.63 | 125.40 | 123.33 | 124.68 | 3,267,654 | +1.68(+1.37%) |
Aug 12, 2021 | 121.86 | 124.57 | 121.86 | 123.00 | 3,262,362 | +1.17(+0.96%) |
Aug 11, 2021 | 125.20 | 125.57 | 121.65 | 121.83 | 6,275,712 | -3.84(-3.06%) |
Aug 10, 2021 | 129.98 | 130.27 | 125.66 | 125.67 | 3,618,816 | -3.83(-2.95%) |
Aug 09, 2021 | 129.44 | 130.75 | 128.95 | 129.49 | 1,792,713 | +0.71(+0.55%) |
Aug 06, 2021 | 132.23 | 132.55 | 128.00 | 128.79 | 4,310,385 | -5.76(-4.28%) |
Aug 05, 2021 | 134.95 | 135.64 | 133.71 | 134.55 | 1,690,485 | +0.10(+0.08%) |
Aug 04, 2021 | 133.13 | 135.00 | 132.81 | 134.44 | 1,524,993 | +1.67(+1.25%) |
Aug 03, 2021 | 133.51 | 134.85 | 132.08 | 132.78 | 1,696,116 | -0.66(-0.50%) |