Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 167.88 | 168.50 | 166.70 | 167.43 | 396,837 | -0.65(-0.39%) |
Oct 28, 2021 | 166.34 | 168.08 | 166.34 | 168.08 | 244,421 | +2.63(+1.59%) |
Oct 27, 2021 | 168.53 | 168.71 | 165.45 | 165.45 | 414,714 | -3.58(-2.12%) |
Oct 26, 2021 | 170.71 | 168.97 | 169.03 | 379,665 | -1.39(-0.82%) | |
Oct 25, 2021 | 169.78 | 170.73 | 169.35 | 170.42 | 317,920 | +1.20(+0.71%) |
Oct 22, 2021 | 169.16 | 170.01 | 168.36 | 169.22 | 319,586 | +0.42(+0.25%) |
Oct 21, 2021 | 168.56 | 169.38 | 167.84 | 168.80 | 333,407 | -0.28(-0.17%) |
Oct 20, 2021 | 167.04 | 169.28 | 166.76 | 169.09 | 323,871 | +1.76(+1.05%) |
Oct 19, 2021 | 167.74 | 167.74 | 166.56 | 167.33 | 284,140 | +0.20(+0.12%) |
Oct 18, 2021 | 166.24 | 167.63 | 165.91 | 167.13 | 287,679 | +0.30(+0.18%) |
Oct 15, 2021 | 168.31 | 168.85 | 166.82 | 166.82 | 371,192 | +0.06(+0.03%) |
Oct 14, 2021 | 165.57 | 166.87 | 165.36 | 166.77 | 283,281 | +2.47(+1.50%) |
Oct 13, 2021 | 164.19 | 164.62 | 162.29 | 164.30 | 418,527 | +0.14(+0.09%) |
Oct 12, 2021 | 163.84 | 164.83 | 163.44 | 164.16 | 243,583 | +0.57(+0.35%) |
Oct 11, 2021 | 164.59 | 165.84 | 163.58 | 163.59 | 209,230 | -0.84(-0.51%) |
Oct 08, 2021 | 164.99 | 165.66 | 164.25 | 164.43 | 218,654 | -0.35(-0.21%) |
Oct 07, 2021 | 163.95 | 165.77 | 163.95 | 164.78 | 349,630 | +1.98(+1.21%) |
Oct 06, 2021 | 161.88 | 162.80 | 159.70 | 162.80 | 650,619 | -0.63(-0.39%) |
Oct 05, 2021 | 163.52 | 164.60 | 162.58 | 163.44 | 298,291 | +0.52(+0.32%) |
Oct 04, 2021 | 163.20 | 164.58 | 162.26 | 162.92 | 418,530 | -0.23(-0.14%) |
Oct 01, 2021 | 160.89 | 164.03 | 159.89 | 163.14 | 556,096 | +3.01(+1.88%) |
Sep 30, 2021 | 163.58 | 163.58 | 160.18 | 160.13 | 481,739 | -2.92(-1.79%) |
Sep 29, 2021 | 163.46 | 163.89 | 162.10 | 163.06 | 382,534 | +0.26(+0.16%) |
Sep 28, 2021 | 164.65 | 165.17 | 162.46 | 162.80 | 448,501 | -2.06(-1.25%) |
Sep 27, 2021 | 162.74 | 165.87 | 162.57 | 164.87 | 485,287 | +2.63(+1.62%) |
Sep 24, 2021 | 161.23 | 163.00 | 161.21 | 162.24 | 300,562 | +0.02(+0.01%) |
Sep 23, 2021 | 160.24 | 163.15 | 160.02 | 162.22 | 338,993 | +2.98(+1.87%) |
Sep 22, 2021 | 157.88 | 160.56 | 157.88 | 159.24 | 362,002 | +2.30(+1.47%) |
Sep 21, 2021 | 158.64 | 158.82 | 156.07 | 156.94 | 437,857 | -0.49(-0.31%) |
Sep 20, 2021 | 157.12 | 157.97 | 155.30 | 157.43 | 599,265 | -2.85(-1.78%) |
Sep 17, 2021 | 161.56 | 162.06 | 159.74 | 160.28 | 407,626 | -1.00(-0.62%) |
Sep 16, 2021 | 162.06 | 162.26 | 160.43 | 161.28 | 333,012 | -0.55(-0.34%) |
Sep 15, 2021 | 159.75 | 161.90 | 159.48 | 161.83 | 298,921 | +2.08(+1.30%) |
Sep 14, 2021 | 162.17 | 162.34 | 159.17 | 159.75 | 373,613 | -2.10(-1.30%) |
Sep 13, 2021 | 161.53 | 162.10 | 160.47 | 161.85 | 610,245 | +1.53(+0.95%) |
Sep 10, 2021 | 162.96 | 163.00 | 160.19 | 160.32 | 455,231 | -1.76(-1.09%) |
Sep 09, 2021 | 162.10 | 163.54 | 161.63 | 162.08 | 361,295 | -0.28(-0.17%) |
Sep 08, 2021 | 162.97 | 163.38 | 161.44 | 162.37 | 299,218 | -0.93(-0.57%) |
Sep 07, 2021 | 164.77 | 165.18 | 163.30 | 163.30 | 480,415 | -1.56(-0.94%) |
Sep 03, 2021 | 165.42 | 165.63 | 164.23 | 164.85 | 268,337 | -0.76(-0.46%) |
Sep 02, 2021 | 164.93 | 166.26 | 164.75 | 165.62 | 729,806 | +0.97(+0.59%) |
Sep 01, 2021 | 164.75 | 165.18 | 163.16 | 164.65 | 1,742,959 | +0.32(+0.20%) |
Aug 31, 2021 | 164.36 | 165.05 | 163.61 | 164.33 | 311,116 | -0.02(-0.01%) |
Aug 30, 2021 | 165.87 | 166.06 | 164.30 | 164.34 | 316,097 | -1.21(-0.73%) |
Aug 27, 2021 | 162.30 | 165.81 | 162.25 | 165.55 | 318,130 | +3.49(+2.15%) |
Aug 26, 2021 | 163.56 | 163.81 | 161.83 | 162.06 | 340,186 | -1.68(-1.02%) |
Aug 25, 2021 | 162.73 | 164.63 | 162.34 | 163.74 | 365,258 | +0.99(+0.61%) |
Aug 24, 2021 | 161.72 | 163.04 | 161.40 | 162.75 | 380,749 | +1.62(+1.01%) |
Aug 23, 2021 | 160.22 | 161.35 | 160.08 | 161.13 | 331,757 | +1.94(+1.22%) |
Aug 20, 2021 | 157.26 | 159.37 | 157.05 | 159.19 | 282,927 | +1.89(+1.20%) |
Aug 19, 2021 | 157.57 | 158.69 | 156.14 | 157.30 | 443,166 | -1.88(-1.18%) |
Aug 18, 2021 | 160.44 | 161.52 | 159.07 | 159.18 | 342,681 | -1.63(-1.01%) |
Aug 17, 2021 | 161.70 | 161.81 | 159.02 | 160.81 | 426,842 | -2.17(-1.33%) |
Aug 16, 2021 | 163.07 | 163.38 | 161.59 | 162.98 | 400,442 | -1.05(-0.64%) |
Aug 13, 2021 | 164.84 | 164.84 | 163.62 | 164.03 | 206,523 | -0.65(-0.39%) |
Aug 12, 2021 | 165.02 | 165.21 | 163.52 | 164.68 | 232,555 | -0.35(-0.21%) |
Aug 11, 2021 | 163.59 | 165.02 | 162.31 | 165.02 | 336,124 | +1.79(+1.10%) |
Aug 10, 2021 | 161.87 | 163.60 | 161.32 | 163.23 | 254,907 | +1.58(+0.98%) |
Aug 09, 2021 | 162.01 | 162.25 | 160.81 | 161.65 | 296,320 | -0.81(-0.50%) |
Aug 06, 2021 | 162.33 | 163.29 | 161.82 | 162.46 | 361,059 | +1.19(+0.74%) |
Aug 05, 2021 | 159.60 | 161.61 | 159.60 | 161.27 | 307,611 | +2.30(+1.45%) |
Aug 04, 2021 | 160.17 | 161.11 | 158.91 | 158.97 | 480,964 | -2.45(-1.52%) |
Aug 03, 2021 | 160.46 | 161.42 | 158.10 | 161.42 | 446,492 | +1.37(+0.85%) |