Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 152.56 | 154.96 | 151.88 | 154.88 | 2,033,560 | +1.70(+1.11%) |
Oct 28, 2021 | 153.39 | 155.17 | 151.63 | 153.18 | 1,782,173 | +0.49(+0.32%) |
Oct 27, 2021 | 155.67 | 155.87 | 152.26 | 152.68 | 1,497,410 | -2.88(-1.85%) |
Oct 26, 2021 | 156.98 | 155.56 | 1,033,915 | -0.15(-0.10%) | ||
Oct 25, 2021 | 155.28 | 155.89 | 154.14 | 155.71 | 1,106,544 | +0.36(+0.23%) |
Oct 22, 2021 | 154.34 | 156.08 | 154.30 | 155.35 | 785,186 | +1.01(+0.66%) |
Oct 21, 2021 | 155.09 | 155.40 | 151.97 | 154.34 | 1,428,812 | -0.64(-0.41%) |
Oct 20, 2021 | 154.32 | 155.50 | 153.72 | 154.97 | 1,070,839 | +1.94(+1.27%) |
Oct 19, 2021 | 153.37 | 154.85 | 152.97 | 153.04 | 1,042,818 | +0.83(+0.54%) |
Oct 18, 2021 | 151.08 | 152.84 | 149.86 | 152.21 | 1,203,690 | +1.49(+0.99%) |
Oct 15, 2021 | 150.60 | 151.34 | 150.02 | 150.73 | 1,421,413 | +0.67(+0.45%) |
Oct 14, 2021 | 149.10 | 150.93 | 149.10 | 150.06 | 1,458,318 | +2.33(+1.58%) |
Oct 13, 2021 | 146.61 | 148.38 | 146.27 | 147.73 | 1,534,520 | +2.23(+1.53%) |
Oct 12, 2021 | 148.67 | 148.67 | 143.87 | 145.49 | 1,840,510 | -2.04(-1.38%) |
Oct 11, 2021 | 148.98 | 149.83 | 147.39 | 147.53 | 1,125,002 | -2.41(-1.61%) |
Oct 08, 2021 | 153.59 | 154.31 | 149.58 | 149.94 | 919,375 | -2.80(-1.84%) |
Oct 07, 2021 | 152.49 | 154.87 | 152.38 | 152.74 | 1,019,769 | +1.64(+1.09%) |
Oct 06, 2021 | 150.02 | 151.70 | 149.10 | 151.10 | 1,825,069 | +0.61(+0.41%) |
Oct 05, 2021 | 150.93 | 153.19 | 149.81 | 150.49 | 1,519,520 | +0.66(+0.44%) |
Oct 04, 2021 | 152.66 | 153.71 | 148.75 | 149.83 | 1,787,980 | -3.38(-2.21%) |
Oct 01, 2021 | 154.35 | 154.69 | 150.32 | 153.21 | 1,916,079 | -1.51(-0.98%) |
Sep 30, 2021 | 158.36 | 159.59 | 154.69 | 154.72 | 1,571,802 | -2.43(-1.54%) |
Sep 29, 2021 | 158.51 | 158.92 | 156.98 | 157.15 | 1,291,224 | +0.10(+0.06%) |
Sep 28, 2021 | 161.26 | 161.40 | 155.96 | 157.05 | 2,587,119 | -6.36(-3.89%) |
Sep 27, 2021 | 168.01 | 168.01 | 161.34 | 163.41 | 1,445,478 | -5.91(-3.49%) |
Sep 24, 2021 | 169.02 | 170.00 | 168.15 | 169.33 | 1,060,816 | -0.36(-0.21%) |
Sep 23, 2021 | 170.41 | 171.24 | 169.41 | 169.69 | 1,684,719 | +0.32(+0.19%) |
Sep 22, 2021 | 169.11 | 170.23 | 167.86 | 169.37 | 998,815 | +0.98(+0.58%) |
Sep 21, 2021 | 169.23 | 170.51 | 168.14 | 168.38 | 1,078,995 | +0.10(+0.06%) |
Sep 20, 2021 | 167.46 | 169.50 | 166.10 | 168.29 | 1,628,392 | -2.55(-1.49%) |
Sep 17, 2021 | 170.82 | 174.20 | 169.72 | 170.84 | 2,449,368 | +0.65(+0.38%) |
Sep 16, 2021 | 170.83 | 170.83 | 168.05 | 170.19 | 1,162,715 | -0.50(-0.29%) |
Sep 15, 2021 | 169.00 | 172.01 | 168.34 | 170.69 | 1,563,174 | +1.35(+0.79%) |
Sep 14, 2021 | 169.47 | 170.88 | 168.70 | 169.35 | 1,361,877 | +0.33(+0.20%) |
Sep 13, 2021 | 174.49 | 174.83 | 167.19 | 169.01 | 2,315,752 | -5.06(-2.91%) |
Sep 10, 2021 | 174.55 | 176.12 | 174.01 | 174.07 | 1,108,065 | +0.00(+0.00%) |
Sep 09, 2021 | 175.88 | 176.16 | 173.87 | 174.07 | 1,028,127 | -1.47(-0.84%) |
Sep 08, 2021 | 174.26 | 175.99 | 173.42 | 175.54 | 1,197,534 | +0.99(+0.57%) |
Sep 07, 2021 | 176.09 | 176.17 | 173.64 | 174.55 | 1,274,785 | -1.53(-0.87%) |
Sep 03, 2021 | 174.50 | 176.37 | 173.88 | 176.09 | 989,391 | +1.24(+0.71%) |
Sep 02, 2021 | 173.31 | 175.16 | 172.57 | 174.85 | 1,215,665 | +2.53(+1.47%) |
Sep 01, 2021 | 171.92 | 172.61 | 171.27 | 172.32 | 1,454,903 | -0.02(-0.01%) |
Aug 31, 2021 | 173.94 | 174.03 | 171.71 | 172.34 | 1,764,655 | -1.24(-0.71%) |
Aug 30, 2021 | 170.76 | 173.96 | 170.76 | 173.58 | 1,243,641 | +2.87(+1.68%) |
Aug 27, 2021 | 170.93 | 171.98 | 169.91 | 170.71 | 1,207,386 | +0.22(+0.13%) |
Aug 26, 2021 | 170.30 | 171.36 | 169.03 | 170.50 | 1,296,228 | +0.29(+0.17%) |
Aug 25, 2021 | 167.04 | 170.45 | 167.04 | 170.21 | 1,437,544 | +2.68(+1.60%) |
Aug 24, 2021 | 167.20 | 168.16 | 166.20 | 167.53 | 1,261,054 | +0.56(+0.34%) |
Aug 23, 2021 | 166.41 | 167.53 | 165.13 | 166.97 | 2,098,832 | +1.84(+1.11%) |
Aug 20, 2021 | 164.84 | 167.70 | 164.07 | 165.13 | 2,060,182 | +0.45(+0.27%) |
Aug 19, 2021 | 158.86 | 166.07 | 158.73 | 164.68 | 2,219,278 | +4.57(+2.85%) |
Aug 18, 2021 | 160.29 | 162.41 | 159.20 | 160.12 | 2,912,688 | +2.07(+1.31%) |
Aug 17, 2021 | 158.85 | 158.96 | 156.46 | 158.04 | 2,659,787 | -1.14(-0.72%) |
Aug 16, 2021 | 156.55 | 159.62 | 155.68 | 159.18 | 2,193,495 | +2.79(+1.78%) |
Aug 13, 2021 | 155.58 | 156.43 | 154.59 | 156.39 | 1,764,627 | +1.06(+0.68%) |
Aug 12, 2021 | 153.72 | 155.69 | 153.34 | 155.33 | 1,401,050 | +1.60(+1.04%) |
Aug 11, 2021 | 153.90 | 154.19 | 153.07 | 153.73 | 1,428,009 | +0.00(+0.00%) |
Aug 10, 2021 | 154.12 | 154.80 | 153.12 | 153.73 | 1,604,472 | -0.02(-0.01%) |
Aug 09, 2021 | 153.30 | 154.01 | 152.25 | 153.75 | 1,000,635 | +0.82(+0.54%) |
Aug 06, 2021 | 152.00 | 153.11 | 151.73 | 152.93 | 1,231,195 | +0.65(+0.43%) |
Aug 05, 2021 | 151.71 | 152.40 | 150.61 | 152.28 | 1,697,890 | +0.76(+0.50%) |
Aug 04, 2021 | 151.22 | 151.95 | 150.75 | 151.52 | 1,819,153 | +0.40(+0.27%) |
Aug 03, 2021 | 150.97 | 151.23 | 150.03 | 151.12 | 1,893,396 | +0.78(+0.52%) |