Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.62 | 159.68 | 157.22 | 157.72 | 2,899,742 | -1.05(-0.66%) |
Oct 28, 2021 | 157.34 | 158.89 | 157.33 | 158.77 | 2,203,265 | +1.44(+0.91%) |
Oct 27, 2021 | 160.88 | 160.95 | 157.19 | 157.33 | 2,976,260 | -3.46(-2.15%) |
Oct 26, 2021 | 159.82 | 160.79 | 3,553,330 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.32 | 161.49 | 158.40 | 161.00 | 3,064,402 | +1.41(+0.88%) |
Oct 22, 2021 | 161.15 | 161.78 | 159.57 | 159.59 | 2,980,631 | -1.17(-0.72%) |
Oct 21, 2021 | 161.40 | 161.43 | 159.34 | 160.75 | 1,881,881 | -0.26(-0.16%) |
Oct 20, 2021 | 161.17 | 161.69 | 160.68 | 161.02 | 2,026,316 | +0.10(+0.06%) |
Oct 19, 2021 | 161.03 | 161.40 | 160.33 | 160.92 | 1,579,454 | +0.52(+0.32%) |
Oct 18, 2021 | 159.58 | 160.57 | 158.30 | 160.40 | 1,986,347 | -0.19(-0.12%) |
Oct 15, 2021 | 159.49 | 161.53 | 159.48 | 160.59 | 2,448,051 | +1.43(+0.90%) |
Oct 14, 2021 | 157.12 | 159.23 | 157.07 | 159.16 | 2,582,172 | +2.78(+1.78%) |
Oct 13, 2021 | 155.01 | 157.47 | 154.50 | 156.38 | 2,300,410 | +1.45(+0.93%) |
Oct 12, 2021 | 155.62 | 156.14 | 154.58 | 154.94 | 2,442,548 | -0.66(-0.43%) |
Oct 11, 2021 | 157.13 | 157.65 | 155.53 | 155.60 | 3,048,842 | -0.59(-0.38%) |
Oct 08, 2021 | 156.74 | 157.20 | 156.03 | 156.19 | 2,797,881 | -0.75(-0.48%) |
Oct 07, 2021 | 158.88 | 159.57 | 156.87 | 156.94 | 3,260,956 | -0.53(-0.34%) |
Oct 06, 2021 | 155.91 | 157.60 | 154.93 | 157.47 | 2,331,308 | +0.46(+0.29%) |
Oct 05, 2021 | 155.51 | 157.65 | 154.97 | 157.01 | 2,139,282 | +1.62(+1.05%) |
Oct 04, 2021 | 153.72 | 156.32 | 153.39 | 155.38 | 3,410,390 | -0.56(-0.36%) |
Oct 01, 2021 | 155.57 | 156.59 | 153.78 | 155.95 | 2,740,953 | +1.11(+0.72%) |
Sep 30, 2021 | 160.40 | 160.70 | 154.80 | 154.84 | 3,665,846 | -4.82(-3.02%) |
Sep 29, 2021 | 158.81 | 160.11 | 158.15 | 159.66 | 1,897,677 | +0.73(+0.46%) |
Sep 28, 2021 | 160.49 | 161.40 | 158.68 | 158.93 | 2,594,996 | -1.54(-0.96%) |
Sep 27, 2021 | 159.61 | 161.67 | 159.60 | 160.46 | 2,324,879 | +0.66(+0.41%) |
Sep 24, 2021 | 160.21 | 160.71 | 159.42 | 159.80 | 2,353,283 | -0.43(-0.27%) |
Sep 23, 2021 | 159.01 | 161.40 | 158.88 | 160.23 | 2,477,270 | +1.49(+0.94%) |
Sep 22, 2021 | 158.27 | 159.72 | 157.94 | 158.74 | 2,515,949 | +1.25(+0.80%) |
Sep 21, 2021 | 159.74 | 159.83 | 156.85 | 157.49 | 3,375,625 | -1.86(-1.17%) |
Sep 20, 2021 | 157.68 | 160.42 | 157.37 | 159.35 | 4,704,180 | -0.85(-0.53%) |
Sep 17, 2021 | 159.84 | 161.23 | 158.36 | 160.20 | 12,144,847 | -1.03(-0.64%) |
Sep 16, 2021 | 162.54 | 162.94 | 160.49 | 161.23 | 2,891,978 | -1.35(-0.83%) |
Sep 15, 2021 | 161.37 | 163.39 | 160.94 | 162.58 | 2,894,095 | +1.56(+0.97%) |
Sep 14, 2021 | 163.87 | 164.18 | 160.36 | 161.02 | 3,765,900 | -2.48(-1.52%) |
Sep 13, 2021 | 163.56 | 165.87 | 162.06 | 163.50 | 5,717,650 | +0.60(+0.37%) |
Sep 10, 2021 | 164.94 | 165.26 | 162.85 | 162.90 | 2,532,442 | -1.06(-0.65%) |
Sep 09, 2021 | 165.54 | 166.39 | 163.35 | 163.96 | 3,442,435 | -1.89(-1.14%) |
Sep 08, 2021 | 163.85 | 166.29 | 163.31 | 165.84 | 4,143,369 | +2.04(+1.24%) |
Sep 07, 2021 | 170.28 | 170.35 | 163.79 | 163.81 | 6,666,309 | -7.78(-4.53%) |
Sep 03, 2021 | 171.64 | 172.66 | 170.91 | 171.58 | 1,659,245 | -0.44(-0.26%) |
Sep 02, 2021 | 171.30 | 172.05 | 170.77 | 172.02 | 2,372,993 | +1.28(+0.75%) |
Sep 01, 2021 | 171.72 | 171.90 | 170.30 | 170.74 | 2,181,096 | -1.15(-0.67%) |
Aug 31, 2021 | 172.87 | 173.00 | 171.37 | 171.89 | 3,187,887 | -1.26(-0.73%) |
Aug 30, 2021 | 172.28 | 174.14 | 171.92 | 173.15 | 1,431,955 | +0.99(+0.57%) |
Aug 27, 2021 | 173.00 | 173.59 | 171.34 | 172.16 | 2,431,798 | -0.24(-0.14%) |
Aug 26, 2021 | 171.41 | 172.47 | 170.94 | 172.40 | 1,650,947 | +0.86(+0.50%) |
Aug 25, 2021 | 171.70 | 172.16 | 170.11 | 171.54 | 1,826,937 | -0.36(-0.21%) |
Aug 24, 2021 | 171.96 | 173.09 | 171.54 | 171.90 | 1,577,545 | +0.06(+0.04%) |
Aug 23, 2021 | 172.12 | 173.22 | 170.96 | 171.84 | 2,236,722 | +0.46(+0.27%) |
Aug 20, 2021 | 171.54 | 172.24 | 170.68 | 171.38 | 2,716,103 | +0.25(+0.14%) |
Aug 19, 2021 | 170.82 | 171.89 | 170.21 | 171.13 | 2,639,982 | -1.01(-0.59%) |
Aug 18, 2021 | 173.94 | 174.15 | 171.96 | 172.14 | 2,415,716 | -2.66(-1.52%) |
Aug 17, 2021 | 176.95 | 176.95 | 173.09 | 174.80 | 2,611,867 | -2.43(-1.37%) |
Aug 16, 2021 | 176.15 | 177.62 | 175.53 | 177.23 | 1,834,546 | +1.52(+0.87%) |
Aug 13, 2021 | 176.27 | 176.69 | 175.45 | 175.71 | 2,181,269 | -0.74(-0.42%) |
Aug 12, 2021 | 176.49 | 177.28 | 175.51 | 176.45 | 1,406,522 | -0.12(-0.07%) |
Aug 11, 2021 | 175.20 | 176.75 | 174.59 | 176.57 | 2,531,306 | +2.03(+1.16%) |
Aug 10, 2021 | 173.66 | 174.75 | 173.18 | 174.54 | 1,824,754 | +1.59(+0.92%) |
Aug 09, 2021 | 173.14 | 173.58 | 172.38 | 172.94 | 1,362,294 | -0.61(-0.35%) |
Aug 06, 2021 | 173.60 | 174.54 | 173.05 | 173.56 | 1,274,330 | +0.29(+0.17%) |
Aug 05, 2021 | 173.93 | 174.43 | 172.82 | 173.27 | 1,798,293 | +0.24(+0.14%) |
Aug 04, 2021 | 175.55 | 175.91 | 172.74 | 173.03 | 2,348,257 | -3.07(-1.74%) |
Aug 03, 2021 | 173.92 | 177.13 | 172.92 | 176.10 | 2,521,073 | +3.07(+1.78%) |