Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 166.94 | 167.40 | 166.38 | 167.28 | 174,135 | +0.09(+0.05%) |
Oct 28, 2021 | 166.07 | 167.20 | 166.07 | 167.20 | 191,483 | +2.26(+1.37%) |
Oct 27, 2021 | 165.62 | 166.07 | 164.86 | 164.94 | 216,955 | +0.84(+0.51%) |
Oct 26, 2021 | 164.50 | 164.09 | 153,569 | +0.92(+0.56%) | ||
Oct 25, 2021 | 163.72 | 163.72 | 162.84 | 163.17 | 260,401 | -1.11(-0.68%) |
Oct 22, 2021 | 165.80 | 166.12 | 163.69 | 164.28 | 218,183 | -0.59(-0.36%) |
Oct 21, 2021 | 164.85 | 165.99 | 164.66 | 164.87 | 230,871 | -3.53(-2.10%) |
Oct 20, 2021 | 169.28 | 169.28 | 167.71 | 168.40 | 169,930 | -0.87(-0.52%) |
Oct 19, 2021 | 169.41 | 169.44 | 168.72 | 169.28 | 208,810 | +0.11(+0.07%) |
Oct 18, 2021 | 168.64 | 169.59 | 168.43 | 169.16 | 218,802 | +2.16(+1.29%) |
Oct 15, 2021 | 166.28 | 167.17 | 165.60 | 167.00 | 215,119 | +0.72(+0.43%) |
Oct 14, 2021 | 165.42 | 166.36 | 165.31 | 166.28 | 166,563 | -0.25(-0.15%) |
Oct 13, 2021 | 166.70 | 167.21 | 165.48 | 166.53 | 343,641 | -1.29(-0.77%) |
Oct 12, 2021 | 167.57 | 168.23 | 166.45 | 167.82 | 264,675 | +1.88(+1.13%) |
Oct 11, 2021 | 166.16 | 167.55 | 165.67 | 165.94 | 220,657 | +3.01(+1.85%) |
Oct 08, 2021 | 162.40 | 163.39 | 162.18 | 162.93 | 161,914 | +2.37(+1.48%) |
Oct 07, 2021 | 160.21 | 161.06 | 159.69 | 160.56 | 224,597 | +2.37(+1.50%) |
Oct 06, 2021 | 157.78 | 158.66 | 156.64 | 158.19 | 487,982 | -4.90(-3.00%) |
Oct 05, 2021 | 162.86 | 163.85 | 162.10 | 163.09 | 195,162 | +0.31(+0.19%) |
Oct 04, 2021 | 165.95 | 166.31 | 162.17 | 162.78 | 402,913 | -5.50(-3.27%) |
Oct 01, 2021 | 168.74 | 168.89 | 167.14 | 168.28 | 255,309 | -0.12(-0.07%) |
Sep 30, 2021 | 171.18 | 171.99 | 168.43 | 168.40 | 425,770 | -7.30(-4.15%) |
Sep 29, 2021 | 175.40 | 177.59 | 174.12 | 175.70 | 251,874 | +2.56(+1.48%) |
Sep 28, 2021 | 174.30 | 174.59 | 172.49 | 173.14 | 211,076 | -1.56(-0.90%) |
Sep 27, 2021 | 173.36 | 175.03 | 173.29 | 174.71 | 236,635 | +3.70(+2.16%) |
Sep 24, 2021 | 171.11 | 171.62 | 170.47 | 171.01 | 137,369 | -0.21(-0.12%) |
Sep 23, 2021 | 170.40 | 171.40 | 170.03 | 171.21 | 220,166 | +1.12(+0.66%) |
Sep 22, 2021 | 170.19 | 171.31 | 169.30 | 170.09 | 265,404 | -0.29(-0.17%) |
Sep 21, 2021 | 168.97 | 170.87 | 168.89 | 170.38 | 315,544 | +4.86(+2.94%) |
Sep 20, 2021 | 167.35 | 167.35 | 163.96 | 165.52 | 387,104 | -3.97(-2.34%) |
Sep 17, 2021 | 170.01 | 170.24 | 169.12 | 169.49 | 165,594 | -0.93(-0.54%) |
Sep 16, 2021 | 169.60 | 170.76 | 169.08 | 170.42 | 172,508 | +0.22(+0.13%) |
Sep 15, 2021 | 168.53 | 170.37 | 168.45 | 170.20 | 275,385 | +2.17(+1.29%) |
Sep 14, 2021 | 168.81 | 169.42 | 167.35 | 168.03 | 187,770 | +0.87(+0.52%) |
Sep 13, 2021 | 166.23 | 167.26 | 166.05 | 167.16 | 185,555 | +2.02(+1.23%) |
Sep 10, 2021 | 168.63 | 168.97 | 164.97 | 165.13 | 297,068 | -3.53(-2.09%) |
Sep 09, 2021 | 168.17 | 169.48 | 168.17 | 168.66 | 185,059 | +0.07(+0.04%) |
Sep 08, 2021 | 170.00 | 170.00 | 167.83 | 168.60 | 234,749 | -1.54(-0.90%) |
Sep 07, 2021 | 169.54 | 170.23 | 169.22 | 170.13 | 239,489 | +2.22(+1.32%) |
Sep 03, 2021 | 166.19 | 167.93 | 165.63 | 167.92 | 298,362 | +2.84(+1.72%) |
Sep 02, 2021 | 165.14 | 165.66 | 164.36 | 165.08 | 212,364 | +0.03(+0.02%) |
Sep 01, 2021 | 163.96 | 165.76 | 163.94 | 165.05 | 217,888 | +1.85(+1.14%) |
Aug 31, 2021 | 162.61 | 163.93 | 162.61 | 163.19 | 196,845 | +1.28(+0.79%) |
Aug 30, 2021 | 162.73 | 162.73 | 161.56 | 161.91 | 143,550 | -0.96(-0.59%) |
Aug 27, 2021 | 161.14 | 162.93 | 161.06 | 162.87 | 149,810 | +2.14(+1.33%) |
Aug 26, 2021 | 162.53 | 162.77 | 160.25 | 160.72 | 187,047 | -2.02(-1.24%) |
Aug 25, 2021 | 161.48 | 163.08 | 161.18 | 162.75 | 281,155 | +2.56(+1.60%) |
Aug 24, 2021 | 159.04 | 160.71 | 158.84 | 160.19 | 328,993 | +2.14(+1.35%) |
Aug 23, 2021 | 156.30 | 158.27 | 155.75 | 158.05 | 352,229 | +3.82(+2.48%) |
Aug 20, 2021 | 155.19 | 155.25 | 153.53 | 154.23 | 478,404 | -3.64(-2.31%) |
Aug 19, 2021 | 159.37 | 160.55 | 157.12 | 157.87 | 694,585 | -6.73(-4.09%) |
Aug 18, 2021 | 166.26 | 166.71 | 164.41 | 164.60 | 242,680 | -2.28(-1.37%) |
Aug 17, 2021 | 168.18 | 168.18 | 166.31 | 166.88 | 228,350 | -2.28(-1.35%) |
Aug 16, 2021 | 168.20 | 169.25 | 166.55 | 169.16 | 138,586 | -0.69(-0.41%) |
Aug 13, 2021 | 169.75 | 169.88 | 169.35 | 169.85 | 99,402 | +0.37(+0.22%) |
Aug 12, 2021 | 169.54 | 169.64 | 168.78 | 169.48 | 112,704 | -0.41(-0.24%) |
Aug 11, 2021 | 169.67 | 169.98 | 168.97 | 169.89 | 142,408 | +1.39(+0.82%) |
Aug 10, 2021 | 168.18 | 168.71 | 166.95 | 168.51 | 235,284 | -0.63(-0.37%) |
Aug 09, 2021 | 169.65 | 169.92 | 168.83 | 169.13 | 174,373 | -0.14(-0.08%) |
Aug 06, 2021 | 169.67 | 170.01 | 168.64 | 169.27 | 195,837 | -2.00(-1.17%) |
Aug 05, 2021 | 170.96 | 171.86 | 170.56 | 171.28 | 137,586 | +0.64(+0.37%) |
Aug 04, 2021 | 171.13 | 172.11 | 169.74 | 170.64 | 207,727 | -3.53(-2.03%) |
Aug 03, 2021 | 171.90 | 174.21 | 171.47 | 174.17 | 263,671 | +3.81(+2.24%) |