Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 156.42 | 156.71 | 153.88 | 153.97 | 350,488 | -2.13(-1.36%) |
Oct 28, 2021 | 154.28 | 156.18 | 154.28 | 156.10 | 243,893 | +2.43(+1.58%) |
Oct 27, 2021 | 155.44 | 157.08 | 153.65 | 153.68 | 335,623 | -1.20(-0.78%) |
Oct 26, 2021 | 157.24 | 154.72 | 154.88 | 320,613 | -2.22(-1.41%) | |
Oct 25, 2021 | 158.15 | 158.52 | 156.36 | 157.10 | 390,155 | -0.96(-0.61%) |
Oct 22, 2021 | 157.99 | 159.10 | 157.06 | 158.06 | 279,208 | +0.53(+0.34%) |
Oct 21, 2021 | 157.12 | 158.89 | 156.69 | 157.53 | 312,072 | +0.13(+0.08%) |
Oct 20, 2021 | 156.18 | 158.18 | 155.98 | 157.39 | 263,755 | +1.41(+0.91%) |
Oct 19, 2021 | 155.87 | 156.86 | 155.72 | 155.98 | 234,495 | +0.92(+0.59%) |
Oct 18, 2021 | 154.47 | 155.35 | 154.47 | 155.06 | 233,201 | -0.03(-0.02%) |
Oct 15, 2021 | 156.96 | 157.86 | 155.00 | 155.09 | 378,859 | -0.76(-0.49%) |
Oct 14, 2021 | 154.59 | 156.30 | 153.71 | 155.85 | 390,588 | +2.96(+1.94%) |
Oct 13, 2021 | 153.93 | 154.05 | 150.94 | 152.90 | 258,394 | -1.10(-0.71%) |
Oct 12, 2021 | 153.56 | 155.12 | 153.27 | 153.99 | 250,962 | +0.08(+0.05%) |
Oct 11, 2021 | 155.16 | 156.34 | 153.84 | 153.92 | 160,210 | -0.92(-0.59%) |
Oct 08, 2021 | 155.13 | 156.22 | 154.49 | 154.83 | 224,871 | -0.46(-0.30%) |
Oct 07, 2021 | 154.61 | 157.04 | 154.61 | 155.29 | 229,893 | +1.52(+0.99%) |
Oct 06, 2021 | 151.65 | 153.93 | 150.20 | 153.77 | 273,759 | +1.10(+0.72%) |
Oct 05, 2021 | 151.29 | 153.47 | 149.60 | 152.68 | 305,382 | +2.53(+1.68%) |
Oct 04, 2021 | 151.44 | 153.26 | 149.83 | 150.15 | 267,314 | -1.62(-1.07%) |
Oct 01, 2021 | 151.35 | 153.03 | 149.81 | 151.77 | 251,357 | +1.19(+0.79%) |
Sep 30, 2021 | 153.63 | 154.42 | 150.61 | 150.58 | 299,914 | -2.73(-1.78%) |
Sep 29, 2021 | 152.59 | 154.42 | 152.48 | 153.31 | 220,852 | +1.16(+0.76%) |
Sep 28, 2021 | 154.70 | 155.41 | 151.96 | 152.15 | 275,408 | -2.22(-1.44%) |
Sep 27, 2021 | 154.87 | 156.25 | 154.34 | 154.38 | 298,129 | +0.54(+0.35%) |
Sep 24, 2021 | 152.91 | 154.33 | 152.42 | 153.83 | 231,258 | +1.18(+0.77%) |
Sep 23, 2021 | 153.66 | 154.91 | 152.27 | 152.65 | 266,872 | -0.16(-0.11%) |
Sep 22, 2021 | 153.00 | 154.21 | 152.47 | 152.81 | 357,143 | +1.17(+0.77%) |
Sep 21, 2021 | 152.16 | 152.81 | 150.53 | 151.64 | 325,125 | +0.04(+0.03%) |
Sep 20, 2021 | 151.49 | 152.23 | 149.20 | 151.60 | 533,261 | -2.50(-1.62%) |
Sep 17, 2021 | 155.09 | 156.58 | 153.39 | 154.10 | 962,443 | -1.41(-0.91%) |
Sep 16, 2021 | 156.75 | 156.75 | 154.15 | 155.51 | 464,287 | -0.94(-0.60%) |
Sep 15, 2021 | 157.74 | 158.63 | 156.31 | 156.46 | 387,107 | -1.81(-1.15%) |
Sep 14, 2021 | 160.26 | 160.42 | 157.48 | 158.27 | 363,489 | -1.69(-1.06%) |
Sep 13, 2021 | 161.13 | 161.13 | 159.16 | 159.96 | 346,356 | -0.33(-0.21%) |
Sep 10, 2021 | 162.80 | 162.80 | 160.23 | 160.29 | 299,979 | -1.82(-1.12%) |
Sep 09, 2021 | 163.59 | 164.39 | 162.08 | 162.12 | 261,663 | -1.23(-0.75%) |
Sep 08, 2021 | 160.31 | 163.62 | 160.31 | 163.35 | 290,107 | +2.50(+1.55%) |
Sep 07, 2021 | 162.33 | 162.42 | 160.77 | 160.85 | 223,091 | -1.78(-1.09%) |
Sep 03, 2021 | 162.51 | 163.14 | 161.59 | 162.62 | 282,657 | -0.19(-0.12%) |
Sep 02, 2021 | 162.25 | 163.26 | 162.07 | 162.81 | 360,012 | +0.95(+0.59%) |
Sep 01, 2021 | 162.94 | 163.25 | 161.33 | 161.86 | 374,351 | -0.51(-0.32%) |
Aug 31, 2021 | 160.63 | 162.96 | 160.63 | 162.37 | 676,993 | +1.43(+0.89%) |
Aug 30, 2021 | 161.94 | 162.06 | 160.66 | 160.94 | 290,544 | -0.72(-0.44%) |
Aug 27, 2021 | 159.06 | 161.94 | 158.96 | 161.66 | 299,569 | +2.67(+1.68%) |
Aug 26, 2021 | 160.54 | 160.69 | 158.63 | 158.99 | 464,808 | -1.51(-0.94%) |
Aug 25, 2021 | 159.06 | 161.50 | 159.00 | 160.50 | 322,801 | +1.97(+1.24%) |
Aug 24, 2021 | 158.60 | 159.37 | 158.19 | 158.53 | 303,315 | +0.05(+0.03%) |
Aug 23, 2021 | 158.04 | 158.98 | 157.00 | 158.48 | 379,142 | +1.48(+0.94%) |
Aug 20, 2021 | 155.20 | 158.07 | 154.67 | 157.00 | 264,435 | +1.51(+0.97%) |
Aug 19, 2021 | 155.68 | 158.10 | 155.20 | 155.49 | 336,683 | -1.42(-0.90%) |
Aug 18, 2021 | 158.24 | 159.41 | 156.82 | 156.90 | 325,073 | -2.33(-1.46%) |
Aug 17, 2021 | 158.00 | 159.80 | 157.13 | 159.23 | 223,054 | +0.80(+0.50%) |
Aug 16, 2021 | 156.80 | 158.52 | 155.86 | 158.43 | 313,589 | +1.56(+0.99%) |
Aug 13, 2021 | 158.25 | 158.25 | 156.68 | 156.88 | 387,263 | -0.89(-0.57%) |
Aug 12, 2021 | 156.88 | 158.43 | 156.50 | 157.77 | 453,538 | +1.84(+1.18%) |
Aug 11, 2021 | 154.75 | 156.47 | 154.21 | 155.93 | 464,612 | +1.65(+1.07%) |
Aug 10, 2021 | 152.31 | 155.28 | 152.21 | 154.29 | 315,734 | +2.46(+1.62%) |
Aug 09, 2021 | 151.81 | 153.10 | 150.79 | 151.83 | 539,170 | -0.32(-0.21%) |
Aug 06, 2021 | 151.79 | 153.35 | 151.27 | 152.15 | 367,902 | +1.18(+0.78%) |
Aug 05, 2021 | 148.67 | 151.01 | 148.67 | 150.97 | 274,682 | +3.01(+2.04%) |
Aug 04, 2021 | 149.16 | 150.74 | 145.69 | 147.96 | 478,089 | -2.30(-1.53%) |
Aug 03, 2021 | 150.15 | 151.65 | 148.15 | 150.26 | 430,074 | +0.74(+0.50%) |