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%) |