Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.27 | 156.39 | 157.78 | 1,693,361 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.55 | 160.79 | 157.45 | 160.34 | 1,462,712 | +3.72(+2.38%) |
Oct 27, 2021 | 154.90 | 158.95 | 154.04 | 156.62 | 1,381,293 | +1.48(+0.96%) |
Oct 26, 2021 | 157.77 | 155.14 | 1,259,669 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.60 | 155.94 | 896,007 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.60 | 158.46 | 155.77 | 155.89 | 1,227,238 | -1.75(-1.11%) |
Oct 21, 2021 | 155.77 | 157.80 | 155.77 | 157.63 | 828,507 | +1.26(+0.80%) |
Oct 20, 2021 | 155.54 | 157.61 | 154.57 | 156.38 | 1,462,635 | +0.84(+0.54%) |
Oct 19, 2021 | 153.15 | 156.36 | 152.47 | 155.54 | 1,921,984 | +3.28(+2.15%) |
Oct 18, 2021 | 150.42 | 152.38 | 149.31 | 152.26 | 1,525,203 | +0.71(+0.47%) |
Oct 15, 2021 | 152.20 | 153.33 | 151.10 | 151.55 | 1,136,655 | +0.27(+0.18%) |
Oct 14, 2021 | 148.13 | 151.40 | 147.85 | 151.28 | 1,678,285 | +4.74(+3.23%) |
Oct 13, 2021 | 146.33 | 148.88 | 145.89 | 146.54 | 2,927,122 | -3.24(-2.16%) |
Oct 12, 2021 | 151.05 | 151.67 | 149.16 | 149.78 | 1,414,202 | -0.76(-0.51%) |
Oct 11, 2021 | 151.68 | 153.22 | 150.47 | 150.54 | 1,036,788 | -1.32(-0.87%) |
Oct 08, 2021 | 153.81 | 153.99 | 151.10 | 151.86 | 971,631 | -1.30(-0.85%) |
Oct 07, 2021 | 153.71 | 156.11 | 153.09 | 153.17 | 1,419,266 | +1.05(+0.69%) |
Oct 06, 2021 | 149.76 | 152.41 | 148.74 | 152.12 | 1,403,604 | +0.75(+0.49%) |
Oct 05, 2021 | 151.57 | 152.96 | 149.82 | 151.37 | 2,147,385 | +0.61(+0.41%) |
Oct 04, 2021 | 154.07 | 154.27 | 150.22 | 150.76 | 2,485,723 | -3.99(-2.58%) |
Oct 01, 2021 | 156.53 | 156.91 | 152.74 | 154.75 | 1,801,099 | -0.81(-0.52%) |
Sep 30, 2021 | 158.29 | 159.62 | 155.08 | 155.56 | 1,352,421 | -1.67(-1.06%) |
Sep 29, 2021 | 158.34 | 159.28 | 156.92 | 157.24 | 1,314,168 | -0.24(-0.15%) |
Sep 28, 2021 | 159.14 | 161.36 | 157.36 | 157.47 | 1,795,849 | -4.66(-2.87%) |
Sep 27, 2021 | 160.97 | 164.07 | 160.02 | 162.13 | 1,244,593 | -0.86(-0.53%) |
Sep 24, 2021 | 162.72 | 164.18 | 161.66 | 163.00 | 699,728 | -0.65(-0.40%) |
Sep 23, 2021 | 164.12 | 165.63 | 163.51 | 163.65 | 897,353 | +0.40(+0.24%) |
Sep 22, 2021 | 161.25 | 164.44 | 161.09 | 163.25 | 1,161,031 | +1.95(+1.21%) |
Sep 21, 2021 | 162.09 | 163.42 | 160.37 | 161.30 | 1,405,006 | +0.38(+0.23%) |
Sep 20, 2021 | 162.38 | 162.47 | 158.46 | 160.92 | 1,872,732 | -4.54(-2.74%) |
Sep 17, 2021 | 168.44 | 168.44 | 163.89 | 165.46 | 2,363,936 | -3.28(-1.95%) |
Sep 16, 2021 | 165.69 | 168.90 | 164.61 | 168.74 | 1,281,460 | +1.86(+1.11%) |
Sep 15, 2021 | 168.33 | 168.33 | 165.82 | 166.88 | 1,166,132 | -1.28(-0.76%) |
Sep 14, 2021 | 172.02 | 172.05 | 167.76 | 168.17 | 1,618,761 | -2.92(-1.71%) |
Sep 13, 2021 | 168.65 | 171.13 | 167.20 | 171.09 | 1,320,188 | +3.67(+2.19%) |
Sep 10, 2021 | 168.47 | 170.63 | 167.20 | 167.41 | 1,141,670 | -0.09(-0.06%) |
Sep 09, 2021 | 167.57 | 169.96 | 167.33 | 167.51 | 846,605 | -0.26(-0.16%) |
Sep 08, 2021 | 170.64 | 170.76 | 166.53 | 167.77 | 1,276,260 | -3.51(-2.05%) |
Sep 07, 2021 | 173.08 | 173.43 | 170.56 | 171.28 | 876,638 | -1.49(-0.86%) |
Sep 03, 2021 | 173.02 | 175.06 | 172.60 | 172.78 | 877,412 | -0.25(-0.14%) |
Sep 02, 2021 | 171.95 | 173.04 | 170.49 | 173.02 | 989,684 | +1.52(+0.89%) |
Sep 01, 2021 | 174.41 | 174.41 | 171.44 | 171.50 | 1,519,632 | -1.70(-0.98%) |
Aug 31, 2021 | 176.42 | 176.42 | 172.01 | 173.20 | 1,670,609 | -2.49(-1.42%) |
Aug 30, 2021 | 174.34 | 176.22 | 173.49 | 175.69 | 1,761,636 | +2.50(+1.44%) |
Aug 27, 2021 | 170.71 | 173.87 | 170.46 | 173.19 | 1,054,653 | +2.40(+1.40%) |
Aug 26, 2021 | 170.64 | 171.56 | 169.61 | 170.79 | 926,720 | -0.16(-0.09%) |
Aug 25, 2021 | 172.12 | 172.85 | 170.29 | 170.95 | 1,069,389 | -0.94(-0.54%) |
Aug 24, 2021 | 171.51 | 172.67 | 171.18 | 171.89 | 944,871 | +1.09(+0.64%) |
Aug 23, 2021 | 169.92 | 171.18 | 168.63 | 170.80 | 1,374,382 | +1.93(+1.14%) |
Aug 20, 2021 | 167.44 | 169.12 | 167.10 | 168.88 | 1,083,487 | +1.56(+0.93%) |
Aug 19, 2021 | 164.56 | 168.05 | 163.61 | 167.32 | 1,380,332 | +1.87(+1.13%) |
Aug 18, 2021 | 167.64 | 169.17 | 165.19 | 165.45 | 1,835,407 | -3.22(-1.91%) |
Aug 17, 2021 | 170.41 | 170.41 | 167.28 | 168.67 | 1,410,610 | -2.84(-1.66%) |
Aug 16, 2021 | 171.82 | 172.10 | 169.99 | 171.51 | 1,032,030 | -1.10(-0.63%) |
Aug 13, 2021 | 172.82 | 173.18 | 171.78 | 172.61 | 969,267 | +0.10(+0.06%) |
Aug 12, 2021 | 173.32 | 173.44 | 170.87 | 172.50 | 994,957 | -1.41(-0.81%) |
Aug 11, 2021 | 175.15 | 175.19 | 172.42 | 173.91 | 1,040,640 | -0.04(-0.02%) |
Aug 10, 2021 | 175.43 | 175.97 | 172.37 | 173.95 | 1,139,719 | -0.83(-0.47%) |
Aug 09, 2021 | 175.34 | 175.70 | 173.45 | 174.78 | 889,394 | -0.31(-0.18%) |
Aug 06, 2021 | 173.41 | 175.72 | 173.09 | 175.09 | 1,299,166 | +0.23(+0.13%) |
Aug 05, 2021 | 175.77 | 176.89 | 173.68 | 174.86 | 1,641,331 | -0.94(-0.54%) |
Aug 04, 2021 | 176.56 | 177.52 | 174.51 | 175.81 | 1,518,199 | -1.32(-0.74%) |
Aug 03, 2021 | 177.60 | 178.53 | 174.62 | 177.12 | 1,823,348 | +0.81(+0.46%) |