Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 166.94 | 171.01 | 166.94 | 167.76 | 261,194 | +0.35(+0.21%) |
Oct 28, 2021 | 160.32 | 168.46 | 160.32 | 167.41 | 293,841 | +7.61(+4.77%) |
Oct 27, 2021 | 163.62 | 165.12 | 159.49 | 159.80 | 120,857 | -5.03(-3.05%) |
Oct 26, 2021 | 167.44 | 164.76 | 164.83 | 147,580 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.78 | 166.93 | 164.50 | 166.68 | 193,552 | +1.12(+0.68%) |
Oct 22, 2021 | 165.88 | 167.59 | 164.25 | 165.56 | 106,432 | +0.91(+0.55%) |
Oct 21, 2021 | 163.78 | 164.77 | 163.14 | 164.65 | 98,124 | +0.59(+0.36%) |
Oct 20, 2021 | 161.91 | 165.15 | 161.10 | 164.06 | 104,376 | +2.87(+1.78%) |
Oct 19, 2021 | 160.87 | 161.97 | 159.00 | 161.19 | 96,427 | +1.97(+1.24%) |
Oct 18, 2021 | 158.81 | 160.06 | 157.23 | 159.22 | 167,392 | -0.71(-0.44%) |
Oct 15, 2021 | 160.30 | 162.15 | 159.53 | 159.93 | 150,208 | +1.18(+0.74%) |
Oct 14, 2021 | 154.48 | 158.86 | 153.06 | 158.75 | 166,362 | +6.93(+4.56%) |
Oct 13, 2021 | 149.01 | 152.59 | 147.45 | 151.82 | 125,833 | +4.11(+2.78%) |
Oct 12, 2021 | 149.71 | 151.28 | 147.22 | 147.72 | 121,741 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.81 | 149.86 | 149.89 | 100,789 | -2.99(-1.95%) |
Oct 08, 2021 | 153.35 | 154.88 | 152.21 | 152.88 | 80,728 | -0.12(-0.08%) |
Oct 07, 2021 | 153.76 | 155.79 | 152.74 | 153.00 | 152,102 | +1.72(+1.14%) |
Oct 06, 2021 | 150.20 | 152.78 | 147.02 | 151.28 | 184,184 | -1.08(-0.71%) |
Oct 05, 2021 | 150.26 | 153.97 | 149.80 | 152.35 | 206,152 | +2.89(+1.93%) |
Oct 04, 2021 | 151.84 | 154.59 | 147.72 | 149.47 | 273,825 | -3.71(-2.42%) |
Oct 01, 2021 | 151.30 | 154.71 | 150.84 | 153.18 | 213,766 | +2.19(+1.45%) |
Sep 30, 2021 | 154.79 | 155.83 | 150.84 | 150.99 | 191,537 | -2.28(-1.49%) |
Sep 29, 2021 | 154.27 | 156.18 | 151.05 | 153.26 | 152,242 | -0.01(-0.01%) |
Sep 28, 2021 | 158.47 | 159.24 | 152.88 | 153.27 | 178,769 | -5.39(-3.40%) |
Sep 27, 2021 | 156.72 | 159.47 | 155.71 | 158.66 | 109,671 | +2.36(+1.51%) |
Sep 24, 2021 | 154.53 | 156.88 | 153.93 | 156.30 | 157,717 | +0.84(+0.54%) |
Sep 23, 2021 | 151.24 | 157.02 | 150.60 | 155.46 | 142,085 | +5.39(+3.59%) |
Sep 22, 2021 | 148.99 | 152.53 | 147.62 | 150.08 | 160,508 | +3.05(+2.07%) |
Sep 21, 2021 | 151.03 | 151.03 | 146.08 | 147.03 | 192,094 | -2.51(-1.68%) |
Sep 20, 2021 | 155.39 | 155.39 | 147.77 | 149.54 | 276,220 | -10.77(-6.72%) |
Sep 17, 2021 | 159.74 | 161.58 | 158.95 | 160.31 | 625,028 | +0.70(+0.44%) |
Sep 16, 2021 | 162.18 | 162.40 | 158.88 | 159.61 | 128,348 | -2.22(-1.37%) |
Sep 15, 2021 | 158.87 | 162.31 | 157.48 | 161.83 | 209,753 | +4.17(+2.64%) |
Sep 14, 2021 | 160.47 | 161.57 | 157.14 | 157.66 | 278,895 | -2.94(-1.83%) |
Sep 13, 2021 | 161.73 | 164.65 | 159.26 | 160.60 | 243,888 | +0.19(+0.12%) |
Sep 10, 2021 | 163.55 | 165.98 | 160.02 | 160.41 | 131,715 | -2.56(-1.57%) |
Sep 09, 2021 | 161.99 | 165.48 | 161.91 | 162.97 | 104,205 | +0.16(+0.10%) |
Sep 08, 2021 | 161.84 | 163.63 | 160.04 | 162.81 | 128,787 | +0.51(+0.31%) |
Sep 07, 2021 | 166.91 | 166.91 | 161.99 | 162.30 | 219,843 | -4.29(-2.57%) |
Sep 03, 2021 | 166.66 | 167.65 | 164.44 | 166.59 | 147,553 | -0.27(-0.16%) |
Sep 02, 2021 | 167.80 | 168.36 | 166.47 | 166.85 | 204,000 | -0.40(-0.24%) |
Sep 01, 2021 | 170.70 | 171.19 | 166.20 | 167.25 | 164,732 | -2.74(-1.61%) |
Aug 31, 2021 | 170.75 | 172.01 | 169.53 | 169.99 | 197,321 | -1.25(-0.73%) |
Aug 30, 2021 | 175.53 | 175.53 | 171.21 | 171.24 | 93,883 | -2.95(-1.69%) |
Aug 27, 2021 | 169.19 | 174.32 | 169.19 | 174.19 | 123,613 | +5.92(+3.52%) |
Aug 26, 2021 | 170.23 | 170.91 | 168.17 | 168.27 | 101,909 | -1.44(-0.85%) |
Aug 25, 2021 | 165.78 | 171.21 | 164.68 | 169.71 | 160,776 | +4.31(+2.60%) |
Aug 24, 2021 | 163.12 | 165.74 | 162.97 | 165.41 | 100,437 | +2.69(+1.65%) |
Aug 23, 2021 | 162.79 | 163.81 | 161.33 | 162.72 | 136,824 | +1.62(+1.00%) |
Aug 20, 2021 | 158.14 | 161.33 | 157.82 | 161.10 | 124,403 | +2.72(+1.72%) |
Aug 19, 2021 | 159.15 | 160.54 | 156.76 | 158.38 | 173,109 | -3.61(-2.23%) |
Aug 18, 2021 | 163.24 | 165.21 | 161.76 | 161.99 | 175,571 | -2.34(-1.42%) |
Aug 17, 2021 | 167.41 | 167.56 | 161.36 | 164.33 | 285,592 | -4.26(-2.53%) |
Aug 16, 2021 | 167.38 | 168.96 | 165.40 | 168.58 | 97,027 | -0.50(-0.30%) |
Aug 13, 2021 | 170.91 | 171.48 | 168.74 | 169.08 | 99,258 | -1.28(-0.75%) |
Aug 12, 2021 | 171.29 | 171.29 | 167.25 | 170.36 | 155,057 | +0.40(+0.24%) |
Aug 11, 2021 | 168.92 | 170.76 | 166.41 | 169.96 | 139,866 | +3.07(+1.84%) |
Aug 10, 2021 | 164.28 | 167.69 | 163.68 | 166.90 | 126,944 | +2.23(+1.35%) |
Aug 09, 2021 | 163.60 | 166.03 | 162.86 | 164.67 | 79,329 | +0.17(+0.10%) |
Aug 06, 2021 | 166.62 | 168.64 | 164.00 | 164.50 | 137,778 | -0.48(-0.29%) |
Aug 05, 2021 | 161.61 | 165.04 | 161.61 | 164.98 | 188,609 | +4.15(+2.58%) |
Aug 04, 2021 | 159.90 | 163.25 | 159.88 | 160.83 | 211,511 | -1.32(-0.81%) |
Aug 03, 2021 | 161.58 | 162.34 | 158.00 | 162.15 | 205,692 | +2.40(+1.50%) |