Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 171.50 | 172.59 | 169.00 | 170.67 | 825,588 | -1.16(-0.67%) |
Oct 28, 2021 | 174.01 | 174.49 | 171.03 | 171.83 | 532,982 | -1.61(-0.93%) |
Oct 27, 2021 | 176.46 | 176.58 | 172.71 | 173.44 | 571,893 | -2.80(-1.59%) |
Oct 26, 2021 | 176.09 | 176.24 | 486,469 | +0.77(+0.44%) | ||
Oct 25, 2021 | 175.68 | 176.65 | 175.14 | 175.47 | 386,355 | -0.61(-0.35%) |
Oct 22, 2021 | 174.44 | 176.83 | 174.02 | 176.09 | 399,727 | +1.67(+0.96%) |
Oct 21, 2021 | 173.24 | 175.03 | 172.65 | 174.41 | 406,522 | +0.98(+0.56%) |
Oct 20, 2021 | 173.47 | 175.29 | 172.77 | 173.44 | 603,910 | +0.35(+0.20%) |
Oct 19, 2021 | 170.67 | 173.08 | 169.75 | 173.08 | 521,672 | +2.78(+1.63%) |
Oct 18, 2021 | 171.72 | 171.72 | 169.87 | 170.30 | 773,030 | -1.84(-1.07%) |
Oct 15, 2021 | 171.02 | 172.25 | 170.74 | 172.14 | 507,745 | +1.81(+1.06%) |
Oct 14, 2021 | 166.44 | 170.46 | 165.99 | 170.33 | 700,445 | +5.15(+3.12%) |
Oct 13, 2021 | 163.65 | 165.29 | 162.40 | 165.18 | 378,602 | +1.88(+1.15%) |
Oct 12, 2021 | 161.88 | 164.00 | 161.04 | 163.31 | 466,464 | +2.28(+1.41%) |
Oct 11, 2021 | 161.34 | 162.13 | 160.34 | 161.03 | 578,009 | -0.58(-0.36%) |
Oct 08, 2021 | 161.66 | 162.16 | 161.11 | 161.61 | 369,957 | +0.04(+0.02%) |
Oct 07, 2021 | 160.53 | 161.59 | 160.01 | 161.57 | 621,306 | +1.84(+1.15%) |
Oct 06, 2021 | 155.94 | 159.81 | 155.94 | 159.74 | 672,236 | +2.43(+1.54%) |
Oct 05, 2021 | 155.95 | 157.69 | 154.10 | 157.31 | 603,412 | +1.81(+1.16%) |
Oct 04, 2021 | 157.68 | 158.76 | 154.39 | 155.50 | 718,516 | -3.32(-2.09%) |
Oct 01, 2021 | 160.22 | 160.23 | 157.05 | 158.82 | 664,806 | -0.59(-0.37%) |
Sep 30, 2021 | 161.85 | 162.88 | 159.38 | 159.41 | 785,338 | -1.68(-1.05%) |
Sep 29, 2021 | 160.30 | 162.43 | 159.35 | 161.10 | 565,179 | +1.49(+0.94%) |
Sep 28, 2021 | 159.86 | 160.49 | 158.60 | 159.60 | 748,715 | -1.34(-0.83%) |
Sep 27, 2021 | 161.24 | 161.63 | 160.08 | 160.94 | 345,690 | -0.74(-0.46%) |
Sep 24, 2021 | 160.41 | 161.97 | 159.59 | 161.68 | 440,839 | +0.90(+0.56%) |
Sep 23, 2021 | 157.81 | 161.30 | 157.81 | 160.78 | 569,269 | +3.80(+2.42%) |
Sep 22, 2021 | 155.96 | 157.27 | 154.50 | 156.98 | 659,156 | +1.52(+0.98%) |
Sep 21, 2021 | 158.11 | 158.13 | 155.21 | 155.46 | 482,046 | -1.85(-1.17%) |
Sep 20, 2021 | 157.69 | 159.06 | 155.62 | 157.31 | 516,483 | -2.03(-1.27%) |
Sep 17, 2021 | 160.85 | 162.05 | 159.12 | 159.34 | 753,357 | -2.01(-1.25%) |
Sep 16, 2021 | 162.64 | 162.93 | 161.29 | 161.34 | 333,049 | -0.95(-0.58%) |
Sep 15, 2021 | 162.34 | 163.08 | 161.48 | 162.29 | 262,065 | -0.02(-0.01%) |
Sep 14, 2021 | 163.22 | 163.22 | 161.44 | 162.31 | 476,883 | +0.00(+0.00%) |
Sep 13, 2021 | 162.60 | 163.45 | 161.47 | 162.31 | 486,548 | +0.33(+0.21%) |
Sep 10, 2021 | 163.61 | 163.96 | 161.44 | 161.98 | 393,661 | -0.73(-0.45%) |
Sep 09, 2021 | 163.59 | 164.73 | 162.70 | 162.71 | 816,630 | -1.03(-0.63%) |
Sep 08, 2021 | 160.78 | 163.72 | 160.78 | 163.74 | 444,431 | +2.89(+1.80%) |
Sep 07, 2021 | 162.86 | 162.98 | 160.59 | 160.85 | 338,268 | -1.88(-1.15%) |
Sep 03, 2021 | 162.76 | 163.74 | 162.52 | 162.73 | 346,044 | -0.26(-0.16%) |
Sep 02, 2021 | 163.59 | 164.01 | 162.29 | 162.99 | 334,823 | -0.39(-0.24%) |
Sep 01, 2021 | 164.67 | 164.67 | 162.62 | 163.38 | 340,989 | -0.75(-0.46%) |
Aug 31, 2021 | 164.73 | 165.18 | 163.45 | 164.13 | 520,393 | -0.10(-0.06%) |
Aug 30, 2021 | 163.28 | 164.49 | 163.28 | 164.24 | 262,829 | +0.72(+0.44%) |
Aug 27, 2021 | 162.35 | 163.93 | 162.02 | 163.52 | 351,621 | +1.69(+1.04%) |
Aug 26, 2021 | 162.89 | 162.90 | 160.99 | 161.84 | 342,314 | -1.11(-0.68%) |
Aug 25, 2021 | 163.09 | 163.63 | 162.21 | 162.95 | 578,615 | -0.28(-0.17%) |
Aug 24, 2021 | 164.46 | 164.70 | 163.11 | 163.23 | 478,136 | -1.17(-0.71%) |
Aug 23, 2021 | 166.74 | 166.74 | 164.34 | 164.40 | 442,530 | -1.94(-1.17%) |
Aug 20, 2021 | 165.82 | 167.01 | 164.73 | 166.34 | 608,932 | +0.77(+0.47%) |
Aug 19, 2021 | 164.57 | 166.41 | 164.57 | 165.57 | 473,412 | +0.06(+0.03%) |
Aug 18, 2021 | 168.43 | 168.75 | 165.42 | 165.51 | 393,478 | -2.98(-1.77%) |
Aug 17, 2021 | 168.07 | 168.69 | 166.95 | 168.50 | 314,917 | -0.18(-0.11%) |
Aug 16, 2021 | 165.80 | 168.84 | 164.72 | 168.68 | 463,017 | +2.51(+1.51%) |
Aug 13, 2021 | 165.55 | 167.56 | 165.30 | 166.17 | 549,235 | +1.39(+0.84%) |
Aug 12, 2021 | 163.14 | 165.56 | 161.24 | 164.78 | 649,580 | +0.74(+0.45%) |
Aug 11, 2021 | 163.87 | 165.11 | 163.43 | 164.04 | 388,428 | +0.56(+0.34%) |
Aug 10, 2021 | 164.63 | 165.06 | 162.81 | 163.47 | 377,008 | -1.33(-0.81%) |
Aug 09, 2021 | 165.05 | 165.57 | 164.39 | 164.81 | 331,633 | -0.42(-0.25%) |
Aug 06, 2021 | 165.56 | 166.35 | 164.88 | 165.23 | 333,753 | -0.53(-0.32%) |
Aug 05, 2021 | 166.19 | 166.58 | 165.10 | 165.76 | 268,428 | -0.11(-0.06%) |
Aug 04, 2021 | 166.39 | 166.68 | 164.85 | 165.87 | 316,006 | -0.91(-0.54%) |
Aug 03, 2021 | 165.51 | 166.99 | 164.09 | 166.77 | 404,649 | +1.52(+0.92%) |