Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.32 | 156.44 | 157.83 | 1,692,833 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.60 | 160.84 | 157.50 | 160.39 | 1,462,256 | +3.72(+2.38%) |
Oct 27, 2021 | 154.95 | 159.00 | 154.08 | 156.67 | 1,380,862 | +1.48(+0.95%) |
Oct 26, 2021 | 157.82 | 155.19 | 1,259,276 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.65 | 155.99 | 895,728 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.65 | 158.51 | 155.82 | 155.94 | 1,226,855 | -1.75(-1.11%) |
Oct 21, 2021 | 155.82 | 157.85 | 155.82 | 157.68 | 828,249 | +1.26(+0.80%) |
Oct 20, 2021 | 155.59 | 157.66 | 154.62 | 156.43 | 1,462,179 | +0.84(+0.54%) |
Oct 19, 2021 | 153.20 | 156.41 | 152.52 | 155.59 | 1,921,385 | +3.28(+2.15%) |
Oct 18, 2021 | 150.47 | 152.43 | 149.35 | 152.31 | 1,524,727 | +0.71(+0.47%) |
Oct 15, 2021 | 152.25 | 153.38 | 151.15 | 151.60 | 1,136,300 | +0.27(+0.18%) |
Oct 14, 2021 | 148.17 | 151.45 | 147.90 | 151.33 | 1,677,761 | +4.74(+3.23%) |
Oct 13, 2021 | 146.38 | 148.93 | 145.93 | 146.59 | 2,926,209 | -3.24(-2.16%) |
Oct 12, 2021 | 151.10 | 151.71 | 149.21 | 149.82 | 1,413,761 | -0.76(-0.51%) |
Oct 11, 2021 | 151.72 | 153.27 | 150.51 | 150.59 | 1,036,465 | -1.32(-0.87%) |
Oct 08, 2021 | 153.86 | 154.04 | 151.15 | 151.91 | 971,328 | -1.30(-0.85%) |
Oct 07, 2021 | 153.75 | 156.16 | 153.14 | 153.22 | 1,418,824 | +1.05(+0.69%) |
Oct 06, 2021 | 149.81 | 152.45 | 148.79 | 152.17 | 1,403,166 | +0.75(+0.49%) |
Oct 05, 2021 | 151.62 | 153.00 | 149.86 | 151.42 | 2,146,716 | +0.61(+0.41%) |
Oct 04, 2021 | 154.12 | 154.32 | 150.26 | 150.81 | 2,484,948 | -3.99(-2.58%) |
Oct 01, 2021 | 156.58 | 156.96 | 152.79 | 154.80 | 1,800,537 | -0.81(-0.52%) |
Sep 30, 2021 | 158.34 | 159.66 | 155.13 | 155.61 | 1,352,000 | -1.67(-1.06%) |
Sep 29, 2021 | 158.39 | 159.32 | 156.97 | 157.28 | 1,313,758 | -0.24(-0.15%) |
Sep 28, 2021 | 159.19 | 161.41 | 157.41 | 157.52 | 1,795,289 | -4.66(-2.87%) |
Sep 27, 2021 | 161.03 | 164.12 | 160.07 | 162.18 | 1,244,205 | -0.86(-0.53%) |
Sep 24, 2021 | 162.77 | 164.24 | 161.71 | 163.05 | 699,509 | -0.65(-0.40%) |
Sep 23, 2021 | 164.17 | 165.68 | 163.56 | 163.70 | 897,074 | +0.40(+0.24%) |
Sep 22, 2021 | 161.30 | 164.49 | 161.14 | 163.30 | 1,160,669 | +1.95(+1.21%) |
Sep 21, 2021 | 162.14 | 163.47 | 160.42 | 161.35 | 1,404,568 | +0.38(+0.23%) |
Sep 20, 2021 | 162.43 | 162.52 | 158.51 | 160.97 | 1,872,148 | -4.54(-2.74%) |
Sep 17, 2021 | 168.50 | 168.50 | 163.94 | 165.51 | 2,363,199 | -3.29(-1.95%) |
Sep 16, 2021 | 165.74 | 168.96 | 164.66 | 168.80 | 1,281,060 | +1.86(+1.11%) |
Sep 15, 2021 | 168.38 | 168.38 | 165.87 | 166.94 | 1,165,769 | -1.28(-0.76%) |
Sep 14, 2021 | 172.07 | 172.10 | 167.81 | 168.22 | 1,618,256 | -2.92(-1.71%) |
Sep 13, 2021 | 168.70 | 171.19 | 167.25 | 171.14 | 1,319,776 | +3.67(+2.19%) |
Sep 10, 2021 | 168.52 | 170.68 | 167.25 | 167.47 | 1,141,314 | -0.09(-0.06%) |
Sep 09, 2021 | 167.63 | 170.01 | 167.38 | 167.56 | 846,341 | -0.26(-0.16%) |
Sep 08, 2021 | 170.69 | 170.82 | 166.58 | 167.82 | 1,275,862 | -3.51(-2.05%) |
Sep 07, 2021 | 173.13 | 173.48 | 170.61 | 171.34 | 876,365 | -1.49(-0.86%) |
Sep 03, 2021 | 173.07 | 175.12 | 172.65 | 172.83 | 877,139 | -0.25(-0.14%) |
Sep 02, 2021 | 172.01 | 173.09 | 170.54 | 173.07 | 989,375 | +1.52(+0.89%) |
Sep 01, 2021 | 174.46 | 174.46 | 171.49 | 171.56 | 1,519,158 | -1.70(-0.98%) |
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |