Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.51 | 187.12 | 182.32 | 186.47 | 112,625 | +2.91(+1.59%) |
Oct 28, 2021 | 180.27 | 183.80 | 180.27 | 183.55 | 88,603 | +3.91(+2.18%) |
Oct 27, 2021 | 181.05 | 183.48 | 179.30 | 179.64 | 99,001 | -1.04(-0.58%) |
Oct 26, 2021 | 183.41 | 180.68 | 122,836 | -2.44(-1.33%) | ||
Oct 25, 2021 | 182.04 | 183.68 | 181.35 | 183.12 | 94,467 | +0.41(+0.23%) |
Oct 22, 2021 | 182.28 | 184.26 | 181.96 | 182.71 | 86,132 | +1.18(+0.65%) |
Oct 21, 2021 | 178.82 | 181.73 | 177.50 | 181.53 | 73,436 | +2.51(+1.40%) |
Oct 20, 2021 | 178.84 | 179.85 | 177.37 | 179.02 | 77,499 | +0.88(+0.50%) |
Oct 19, 2021 | 177.22 | 179.59 | 176.13 | 178.14 | 135,255 | +1.87(+1.06%) |
Oct 18, 2021 | 172.90 | 176.58 | 172.43 | 176.26 | 75,643 | +2.52(+1.45%) |
Oct 15, 2021 | 173.12 | 174.67 | 171.48 | 173.74 | 202,043 | +2.97(+1.74%) |
Oct 14, 2021 | 167.87 | 171.33 | 166.90 | 170.77 | 94,752 | +4.65(+2.80%) |
Oct 13, 2021 | 166.63 | 167.19 | 164.56 | 166.12 | 79,857 | +0.27(+0.17%) |
Oct 12, 2021 | 167.47 | 168.45 | 164.98 | 165.84 | 170,381 | -0.76(-0.46%) |
Oct 11, 2021 | 174.16 | 175.36 | 166.47 | 166.61 | 174,342 | -7.92(-4.54%) |
Oct 08, 2021 | 172.90 | 175.07 | 171.76 | 174.53 | 87,319 | +1.68(+0.97%) |
Oct 07, 2021 | 171.85 | 174.74 | 171.85 | 172.85 | 236,718 | +2.36(+1.38%) |
Oct 06, 2021 | 169.78 | 171.00 | 167.08 | 170.49 | 134,969 | +0.40(+0.24%) |
Oct 05, 2021 | 165.58 | 170.50 | 165.12 | 170.09 | 124,585 | +4.57(+2.76%) |
Oct 04, 2021 | 167.69 | 168.54 | 164.83 | 165.52 | 161,671 | -1.84(-1.10%) |
Oct 01, 2021 | 165.24 | 168.52 | 163.03 | 167.35 | 167,902 | +2.40(+1.46%) |
Sep 30, 2021 | 171.58 | 171.58 | 164.81 | 164.95 | 126,171 | -5.92(-3.46%) |
Sep 29, 2021 | 168.64 | 172.72 | 167.40 | 170.87 | 120,922 | +3.06(+1.82%) |
Sep 28, 2021 | 169.25 | 169.25 | 167.21 | 167.80 | 92,913 | -2.40(-1.41%) |
Sep 27, 2021 | 167.65 | 171.96 | 167.45 | 170.20 | 135,988 | +2.77(+1.65%) |
Sep 24, 2021 | 167.04 | 169.51 | 167.04 | 167.43 | 119,932 | -0.53(-0.32%) |
Sep 23, 2021 | 165.92 | 169.12 | 165.92 | 167.96 | 75,617 | +2.59(+1.57%) |
Sep 22, 2021 | 164.17 | 166.81 | 163.75 | 165.37 | 76,086 | +2.73(+1.68%) |
Sep 21, 2021 | 165.86 | 166.42 | 162.42 | 162.64 | 99,329 | -2.05(-1.25%) |
Sep 20, 2021 | 164.19 | 164.82 | 161.54 | 164.69 | 125,453 | -1.58(-0.95%) |
Sep 17, 2021 | 169.77 | 169.77 | 165.04 | 166.27 | 437,409 | -3.46(-2.04%) |
Sep 16, 2021 | 172.92 | 172.92 | 169.15 | 169.74 | 168,818 | -3.16(-1.83%) |
Sep 15, 2021 | 168.84 | 172.92 | 168.01 | 172.90 | 126,175 | +4.05(+2.40%) |
Sep 14, 2021 | 171.75 | 172.98 | 167.96 | 168.84 | 114,155 | -2.51(-1.47%) |
Sep 13, 2021 | 171.45 | 172.19 | 168.44 | 171.35 | 169,553 | +1.47(+0.87%) |
Sep 10, 2021 | 170.43 | 171.52 | 168.35 | 169.88 | 163,616 | +0.78(+0.46%) |
Sep 09, 2021 | 169.07 | 170.59 | 168.22 | 169.10 | 198,293 | +0.46(+0.27%) |
Sep 08, 2021 | 166.26 | 168.89 | 165.86 | 168.64 | 91,901 | +1.28(+0.76%) |
Sep 07, 2021 | 166.07 | 168.56 | 165.11 | 167.36 | 145,422 | +1.30(+0.78%) |
Sep 03, 2021 | 166.28 | 167.52 | 164.91 | 166.07 | 122,301 | +0.43(+0.26%) |
Sep 02, 2021 | 167.43 | 168.03 | 165.09 | 165.63 | 133,988 | -0.89(-0.54%) |
Sep 01, 2021 | 168.48 | 168.48 | 165.07 | 166.53 | 114,015 | -1.84(-1.09%) |
Aug 31, 2021 | 168.60 | 169.73 | 167.83 | 168.36 | 113,053 | +0.18(+0.10%) |
Aug 30, 2021 | 167.57 | 168.26 | 166.54 | 168.19 | 99,077 | +1.38(+0.83%) |
Aug 27, 2021 | 163.96 | 167.59 | 163.32 | 166.80 | 157,368 | +3.58(+2.19%) |
Aug 26, 2021 | 162.74 | 163.82 | 161.80 | 163.23 | 61,275 | -0.10(-0.06%) |
Aug 25, 2021 | 162.03 | 163.50 | 162.03 | 163.33 | 71,225 | +1.01(+0.62%) |
Aug 24, 2021 | 162.90 | 163.11 | 161.40 | 162.32 | 45,913 | +0.33(+0.21%) |
Aug 23, 2021 | 162.29 | 163.13 | 161.69 | 161.98 | 60,616 | +0.27(+0.16%) |
Aug 20, 2021 | 160.21 | 161.89 | 159.50 | 161.72 | 110,301 | +2.25(+1.41%) |
Aug 19, 2021 | 157.90 | 160.54 | 157.90 | 159.47 | 107,847 | +0.04(+0.02%) |
Aug 18, 2021 | 161.44 | 162.76 | 159.22 | 159.43 | 98,333 | -2.23(-1.38%) |
Aug 17, 2021 | 161.78 | 161.78 | 159.61 | 161.66 | 81,420 | -0.84(-0.52%) |
Aug 16, 2021 | 160.60 | 162.59 | 159.59 | 162.50 | 87,159 | +1.61(+1.00%) |
Aug 13, 2021 | 161.27 | 161.82 | 160.05 | 160.90 | 70,704 | +0.03(+0.02%) |
Aug 12, 2021 | 160.92 | 160.92 | 159.19 | 160.87 | 84,769 | -0.05(-0.03%) |
Aug 11, 2021 | 159.71 | 160.97 | 156.77 | 160.92 | 149,199 | +1.46(+0.92%) |
Aug 10, 2021 | 159.38 | 160.87 | 158.34 | 159.46 | 151,714 | +0.17(+0.10%) |
Aug 09, 2021 | 160.31 | 160.72 | 158.07 | 159.29 | 105,748 | -1.18(-0.73%) |
Aug 06, 2021 | 158.17 | 160.47 | 156.85 | 160.47 | 124,451 | +4.00(+2.56%) |
Aug 05, 2021 | 154.97 | 158.82 | 154.00 | 156.47 | 132,267 | +3.57(+2.33%) |
Aug 04, 2021 | 150.94 | 153.56 | 150.51 | 152.90 | 95,721 | +0.55(+0.36%) |
Aug 03, 2021 | 148.21 | 152.62 | 147.87 | 152.35 | 201,337 | +4.22(+2.85%) |