Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 171.00 | 171.00 | 167.61 | 167.78 | 149,298 | -3.12(-1.83%) |
Oct 28, 2021 | 169.82 | 171.61 | 168.36 | 170.90 | 98,994 | +2.23(+1.32%) |
Oct 27, 2021 | 170.12 | 170.10 | 166.32 | 168.67 | 98,619 | -1.38(-0.81%) |
Oct 26, 2021 | 172.06 | 169.92 | 170.05 | 82,230 | -1.55(-0.90%) | |
Oct 25, 2021 | 170.94 | 172.33 | 169.27 | 171.60 | 53,706 | +1.35(+0.79%) |
Oct 22, 2021 | 168.98 | 170.47 | 168.01 | 170.25 | 92,976 | +1.18(+0.70%) |
Oct 21, 2021 | 169.14 | 170.53 | 168.36 | 169.07 | 120,999 | -0.02(-0.01%) |
Oct 20, 2021 | 168.30 | 169.73 | 167.55 | 169.09 | 92,314 | +1.37(+0.82%) |
Oct 19, 2021 | 167.15 | 168.90 | 166.54 | 167.72 | 96,343 | +1.43(+0.86%) |
Oct 18, 2021 | 163.02 | 166.66 | 162.72 | 166.29 | 102,210 | +3.04(+1.86%) |
Oct 15, 2021 | 163.92 | 163.98 | 161.25 | 163.25 | 94,485 | -0.63(-0.38%) |
Oct 14, 2021 | 164.72 | 164.95 | 162.82 | 163.88 | 152,559 | +0.60(+0.37%) |
Oct 13, 2021 | 160.00 | 163.70 | 159.66 | 163.28 | 148,279 | +3.83(+2.40%) |
Oct 12, 2021 | 157.70 | 159.52 | 156.95 | 159.45 | 104,013 | +1.70(+1.08%) |
Oct 08, 2021 | 157.75 | 157.75 | 157.75 | 0 | -0.63(-0.40%) | |
Oct 07, 2021 | 155.29 | 159.28 | 153.65 | 158.38 | 154,414 | +4.70(+3.06%) |
Oct 06, 2021 | 153.09 | 154.31 | 151.83 | 153.68 | 126,650 | -0.71(-0.46%) |
Oct 05, 2021 | 153.65 | 155.35 | 152.59 | 154.39 | 101,571 | +1.76(+1.15%) |
Oct 04, 2021 | 152.82 | 155.57 | 150.82 | 152.63 | 104,039 | -1.11(-0.72%) |
Oct 01, 2021 | 152.55 | 153.85 | 150.18 | 153.74 | 175,416 | +2.08(+1.37%) |
Sep 30, 2021 | 153.85 | 155.56 | 151.41 | 151.66 | 167,783 | -1.75(-1.14%) |
Sep 29, 2021 | 150.42 | 153.81 | 150.42 | 153.41 | 184,799 | +2.16(+1.43%) |
Sep 28, 2021 | 152.26 | 152.61 | 150.35 | 151.25 | 253,267 | -3.51(-2.27%) |
Sep 27, 2021 | 158.51 | 158.95 | 154.39 | 154.76 | 186,231 | -3.99(-2.51%) |
Sep 24, 2021 | 160.64 | 161.26 | 158.27 | 158.75 | 113,412 | -2.35(-1.46%) |
Sep 23, 2021 | 158.08 | 161.47 | 158.08 | 161.10 | 131,055 | +3.46(+2.19%) |
Sep 22, 2021 | 157.88 | 158.63 | 156.83 | 157.64 | 103,732 | -0.10(-0.06%) |
Sep 21, 2021 | 157.93 | 159.00 | 156.72 | 157.74 | 74,725 | +0.39(+0.25%) |
Sep 20, 2021 | 158.00 | 158.00 | 155.77 | 157.35 | 111,363 | -1.26(-0.79%) |
Sep 17, 2021 | 160.40 | 160.44 | 157.89 | 158.61 | 207,053 | -1.83(-1.14%) |
Sep 16, 2021 | 162.10 | 162.51 | 160.09 | 160.44 | 123,741 | -2.16(-1.33%) |
Sep 15, 2021 | 160.86 | 163.31 | 160.14 | 162.60 | 169,363 | +1.55(+0.96%) |
Sep 14, 2021 | 162.12 | 162.12 | 160.00 | 161.05 | 107,356 | -0.50(-0.31%) |
Sep 13, 2021 | 163.99 | 163.99 | 160.64 | 161.55 | 81,195 | -1.80(-1.10%) |
Sep 10, 2021 | 163.68 | 164.19 | 162.45 | 163.35 | 91,228 | -0.23(-0.14%) |
Sep 09, 2021 | 161.81 | 164.11 | 161.68 | 163.58 | 146,211 | +1.77(+1.09%) |
Sep 08, 2021 | 163.00 | 165.42 | 161.37 | 161.81 | 142,836 | -1.18(-0.72%) |
Sep 07, 2021 | 163.55 | 164.04 | 160.69 | 162.99 | 149,178 | -0.92(-0.56%) |
Sep 03, 2021 | 163.91 | 163.91 | 163.91 | 0 | -0.47(-0.29%) | |
Sep 02, 2021 | 162.11 | 165.33 | 162.11 | 164.38 | 105,137 | +2.11(+1.30%) |
Sep 01, 2021 | 163.00 | 164.95 | 161.09 | 162.27 | 159,993 | -2.46(-1.49%) |
Aug 31, 2021 | 165.00 | 170.51 | 164.07 | 164.73 | 402,716 | +0.08(+0.05%) |
Aug 30, 2021 | 163.34 | 164.92 | 162.69 | 164.65 | 75,739 | +1.11(+0.68%) |
Aug 27, 2021 | 163.90 | 164.26 | 162.59 | 163.54 | 85,210 | -0.20(-0.12%) |
Aug 26, 2021 | 163.40 | 164.41 | 163.17 | 163.74 | 56,540 | -0.42(-0.26%) |
Aug 25, 2021 | 164.46 | 165.45 | 163.82 | 164.16 | 91,686 | -0.05(-0.03%) |
Aug 24, 2021 | 163.31 | 164.30 | 162.18 | 164.21 | 86,478 | +0.37(+0.23%) |
Aug 23, 2021 | 167.56 | 168.33 | 162.83 | 163.84 | 148,404 | -3.26(-1.95%) |
Aug 20, 2021 | 162.44 | 168.71 | 162.44 | 167.10 | 159,942 | +5.29(+3.27%) |
Aug 19, 2021 | 159.95 | 162.56 | 159.02 | 161.81 | 95,090 | +1.02(+0.63%) |
Aug 18, 2021 | 160.00 | 162.09 | 159.34 | 160.79 | 83,618 | +0.13(+0.08%) |
Aug 17, 2021 | 160.94 | 161.27 | 159.06 | 160.66 | 90,881 | +0.11(+0.07%) |
Aug 16, 2021 | 159.99 | 160.70 | 158.51 | 160.55 | 107,460 | +1.21(+0.76%) |
Aug 13, 2021 | 160.34 | 160.47 | 157.33 | 159.34 | 108,670 | -1.01(-0.63%) |
Aug 12, 2021 | 159.28 | 162.12 | 158.55 | 160.35 | 182,094 | +0.26(+0.16%) |
Aug 11, 2021 | 153.98 | 160.77 | 152.03 | 160.09 | 159,916 | +9.07(+6.01%) |
Aug 10, 2021 | 151.65 | 152.06 | 149.71 | 151.02 | 91,454 | +0.15(+0.10%) |
Aug 09, 2021 | 150.29 | 151.37 | 150.02 | 150.87 | 51,561 | +0.68(+0.45%) |
Aug 06, 2021 | 150.40 | 151.50 | 149.99 | 150.19 | 107,376 | -0.20(-0.13%) |
Aug 05, 2021 | 149.39 | 151.22 | 148.53 | 150.39 | 127,474 | +1.48(+0.99%) |
Aug 04, 2021 | 148.09 | 149.60 | 148.07 | 148.91 | 99,407 | +0.23(+0.15%) |