Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 167.08 | 168.34 | 165.50 | 166.30 | 816,812 | -1.08(-0.64%) |
Oct 28, 2021 | 165.31 | 167.50 | 165.22 | 167.38 | 494,490 | +1.99(+1.21%) |
Oct 27, 2021 | 167.99 | 168.13 | 165.21 | 165.38 | 544,571 | -1.65(-0.99%) |
Oct 26, 2021 | 167.03 | 167.03 | 566,230 | +0.10(+0.06%) | ||
Oct 25, 2021 | 166.59 | 168.98 | 166.14 | 166.94 | 612,704 | -0.92(-0.55%) |
Oct 22, 2021 | 166.06 | 168.48 | 165.97 | 167.86 | 563,143 | +2.16(+1.30%) |
Oct 21, 2021 | 166.38 | 168.31 | 165.30 | 165.70 | 778,204 | -0.40(-0.24%) |
Oct 20, 2021 | 166.19 | 167.69 | 165.43 | 166.10 | 583,139 | +1.26(+0.76%) |
Oct 19, 2021 | 163.89 | 165.56 | 163.48 | 164.84 | 622,667 | +2.16(+1.33%) |
Oct 18, 2021 | 163.00 | 163.63 | 161.70 | 162.68 | 557,107 | -0.98(-0.60%) |
Oct 15, 2021 | 163.56 | 164.08 | 162.51 | 163.66 | 690,418 | +0.23(+0.14%) |
Oct 14, 2021 | 162.22 | 163.96 | 162.22 | 163.44 | 573,128 | +1.70(+1.05%) |
Oct 13, 2021 | 162.16 | 162.75 | 160.65 | 161.74 | 810,385 | -0.13(-0.08%) |
Oct 12, 2021 | 161.16 | 162.58 | 160.31 | 161.87 | 523,030 | +0.65(+0.40%) |
Oct 11, 2021 | 162.40 | 163.20 | 160.76 | 161.22 | 781,335 | -1.88(-1.15%) |
Oct 08, 2021 | 164.50 | 165.56 | 162.02 | 163.10 | 463,540 | -1.57(-0.95%) |
Oct 07, 2021 | 166.62 | 167.92 | 164.42 | 164.67 | 521,430 | -1.63(-0.98%) |
Oct 06, 2021 | 163.42 | 166.32 | 162.38 | 166.30 | 511,356 | +2.46(+1.50%) |
Oct 05, 2021 | 163.64 | 164.64 | 162.91 | 163.84 | 604,824 | +0.66(+0.40%) |
Oct 04, 2021 | 160.96 | 163.96 | 160.62 | 163.18 | 765,079 | +2.45(+1.53%) |
Oct 01, 2021 | 161.07 | 162.68 | 159.92 | 160.72 | 693,981 | -0.67(-0.41%) |
Sep 30, 2021 | 163.43 | 163.72 | 161.26 | 161.39 | 905,371 | -1.20(-0.74%) |
Sep 29, 2021 | 160.94 | 164.21 | 160.27 | 162.59 | 722,370 | +2.01(+1.25%) |
Sep 28, 2021 | 162.41 | 162.50 | 160.38 | 160.58 | 759,359 | -2.41(-1.48%) |
Sep 27, 2021 | 166.40 | 166.85 | 162.83 | 162.99 | 966,237 | -5.81(-3.44%) |
Sep 24, 2021 | 169.78 | 170.86 | 168.04 | 168.79 | 492,687 | -0.99(-0.58%) |
Sep 23, 2021 | 169.58 | 171.48 | 169.19 | 169.78 | 697,390 | +0.10(+0.06%) |
Sep 22, 2021 | 170.90 | 171.36 | 168.34 | 169.68 | 649,313 | -0.71(-0.41%) |
Sep 21, 2021 | 171.36 | 172.94 | 170.26 | 170.39 | 633,313 | -0.75(-0.44%) |
Sep 20, 2021 | 169.25 | 172.57 | 168.07 | 171.14 | 675,801 | +1.15(+0.68%) |
Sep 17, 2021 | 171.56 | 173.20 | 169.51 | 169.99 | 2,054,976 | -3.49(-2.01%) |
Sep 16, 2021 | 175.90 | 176.58 | 172.94 | 173.48 | 758,302 | -1.86(-1.06%) |
Sep 15, 2021 | 176.39 | 177.13 | 174.62 | 175.34 | 773,015 | -1.17(-0.67%) |
Sep 14, 2021 | 175.73 | 176.78 | 174.86 | 176.51 | 506,305 | +1.66(+0.95%) |
Sep 13, 2021 | 177.62 | 178.09 | 174.19 | 174.85 | 723,002 | -1.57(-0.89%) |
Sep 10, 2021 | 179.74 | 179.74 | 176.34 | 176.43 | 544,520 | -2.63(-1.47%) |
Sep 09, 2021 | 179.26 | 180.33 | 178.09 | 179.06 | 1,034,704 | -1.16(-0.64%) |
Sep 08, 2021 | 175.69 | 180.78 | 175.21 | 180.21 | 617,960 | +4.53(+2.58%) |
Sep 07, 2021 | 176.86 | 177.38 | 174.62 | 175.68 | 637,577 | -1.10(-0.62%) |
Sep 03, 2021 | 177.68 | 178.56 | 176.23 | 176.77 | 488,378 | -1.62(-0.91%) |
Sep 02, 2021 | 176.63 | 178.46 | 176.15 | 178.40 | 481,850 | +2.31(+1.31%) |
Sep 01, 2021 | 172.50 | 176.80 | 172.50 | 176.09 | 787,358 | +2.08(+1.20%) |
Aug 31, 2021 | 174.32 | 175.40 | 173.58 | 174.00 | 961,559 | -0.31(-0.18%) |
Aug 30, 2021 | 172.97 | 175.02 | 172.61 | 174.32 | 544,796 | +2.17(+1.26%) |
Aug 27, 2021 | 173.39 | 174.07 | 171.87 | 172.15 | 784,173 | -0.87(-0.50%) |
Aug 26, 2021 | 172.34 | 173.45 | 171.63 | 173.02 | 545,444 | +0.32(+0.19%) |
Aug 25, 2021 | 172.43 | 173.22 | 171.44 | 172.70 | 526,225 | +0.27(+0.15%) |
Aug 24, 2021 | 173.52 | 173.72 | 170.90 | 172.43 | 781,172 | -1.53(-0.88%) |
Aug 23, 2021 | 175.77 | 176.86 | 173.13 | 173.96 | 1,040,587 | -1.81(-1.03%) |
Aug 20, 2021 | 173.24 | 176.29 | 172.33 | 175.77 | 698,235 | +2.22(+1.28%) |
Aug 19, 2021 | 172.10 | 174.17 | 171.31 | 173.55 | 575,094 | +1.80(+1.05%) |
Aug 18, 2021 | 172.98 | 173.12 | 170.88 | 171.74 | 610,711 | -1.44(-0.83%) |
Aug 17, 2021 | 173.13 | 173.38 | 171.42 | 173.18 | 606,788 | -0.11(-0.06%) |
Aug 16, 2021 | 170.89 | 173.53 | 170.65 | 173.29 | 652,641 | +2.46(+1.44%) |
Aug 13, 2021 | 169.64 | 170.99 | 168.85 | 170.82 | 680,652 | +1.40(+0.83%) |
Aug 12, 2021 | 167.75 | 169.89 | 167.37 | 169.42 | 826,401 | +1.80(+1.08%) |
Aug 11, 2021 | 168.48 | 169.04 | 166.63 | 167.62 | 763,390 | -0.43(-0.26%) |
Aug 10, 2021 | 169.18 | 169.30 | 167.57 | 168.05 | 653,554 | -1.06(-0.63%) |
Aug 09, 2021 | 170.04 | 170.44 | 167.56 | 169.11 | 1,032,300 | +0.26(+0.15%) |
Aug 06, 2021 | 171.21 | 171.67 | 168.76 | 168.85 | 1,051,638 | -2.11(-1.24%) |
Aug 05, 2021 | 168.42 | 171.35 | 167.47 | 170.96 | 551,980 | +3.05(+1.81%) |
Aug 04, 2021 | 163.79 | 168.56 | 163.72 | 167.91 | 1,140,123 | +1.11(+0.67%) |
Aug 03, 2021 | 164.85 | 168.26 | 163.76 | 166.80 | 959,294 | +2.90(+1.77%) |