Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.76 | 163.42 | 162.76 | 163.36 | 248,899 | -0.45(-0.28%) |
Oct 28, 2021 | 162.94 | 163.81 | 162.94 | 163.81 | 275,404 | +1.27(+0.78%) |
Oct 27, 2021 | 163.25 | 163.58 | 162.54 | 162.54 | 6,454 | -0.89(-0.55%) |
Oct 26, 2021 | 163.94 | 163.43 | 13,887 | +0.33(+0.20%) | ||
Oct 25, 2021 | 162.77 | 163.53 | 162.72 | 163.10 | 16,576 | +0.28(+0.18%) |
Oct 22, 2021 | 163.33 | 163.33 | 162.39 | 162.82 | 4,957 | -0.12(-0.08%) |
Oct 21, 2021 | 162.40 | 162.94 | 162.25 | 162.94 | 6,966 | +0.10(+0.06%) |
Oct 20, 2021 | 162.50 | 162.89 | 162.28 | 162.84 | 12,838 | +0.63(+0.39%) |
Oct 19, 2021 | 161.76 | 162.21 | 161.63 | 162.21 | 8,182 | +1.18(+0.73%) |
Oct 18, 2021 | 160.10 | 161.17 | 159.98 | 161.03 | 16,729 | +0.14(+0.09%) |
Oct 15, 2021 | 160.46 | 161.07 | 160.30 | 160.89 | 23,464 | +1.13(+0.71%) |
Oct 14, 2021 | 158.93 | 159.76 | 158.93 | 159.76 | 14,280 | +2.28(+1.45%) |
Oct 13, 2021 | 157.04 | 157.49 | 156.37 | 157.47 | 5,587 | +1.09(+0.70%) |
Oct 12, 2021 | 156.86 | 156.90 | 156.16 | 156.38 | 19,324 | -0.24(-0.15%) |
Oct 11, 2021 | 157.41 | 158.25 | 156.62 | 156.62 | 5,779 | -0.78(-0.50%) |
Oct 08, 2021 | 157.72 | 157.87 | 157.09 | 157.40 | 21,020 | -0.09(-0.06%) |
Oct 07, 2021 | 157.46 | 158.31 | 157.46 | 157.50 | 7,285 | +1.64(+1.05%) |
Oct 06, 2021 | 154.08 | 155.85 | 153.78 | 155.85 | 11,196 | +0.27(+0.17%) |
Oct 05, 2021 | 154.98 | 156.47 | 154.87 | 155.59 | 262,959 | +1.13(+0.73%) |
Oct 04, 2021 | 155.85 | 155.85 | 153.76 | 154.45 | 20,176 | -1.93(-1.23%) |
Oct 01, 2021 | 155.58 | 156.85 | 154.29 | 156.38 | 23,338 | +1.13(+0.73%) |
Sep 30, 2021 | 156.76 | 156.90 | 155.28 | 155.25 | 15,755 | -0.79(-0.51%) |
Sep 29, 2021 | 156.87 | 157.19 | 156.00 | 156.04 | 23,025 | -0.45(-0.29%) |
Sep 28, 2021 | 158.24 | 158.24 | 156.00 | 156.50 | 12,524 | -3.09(-1.94%) |
Sep 27, 2021 | 159.69 | 159.93 | 159.40 | 159.59 | 9,187 | -0.27(-0.17%) |
Sep 24, 2021 | 159.30 | 160.02 | 159.30 | 159.86 | 6,181 | -0.55(-0.34%) |
Sep 23, 2021 | 159.59 | 160.88 | 159.59 | 160.41 | 10,712 | +1.75(+1.10%) |
Sep 22, 2021 | 158.22 | 159.26 | 158.21 | 158.66 | 13,693 | +1.45(+0.92%) |
Sep 21, 2021 | 157.99 | 158.22 | 157.12 | 157.21 | 13,811 | +0.63(+0.40%) |
Sep 20, 2021 | 156.97 | 157.48 | 155.01 | 156.58 | 36,423 | -3.30(-2.06%) |
Sep 17, 2021 | 160.85 | 160.85 | 159.48 | 159.88 | 17,171 | -1.44(-0.89%) |
Sep 16, 2021 | 161.20 | 161.43 | 160.47 | 161.31 | 13,628 | -0.24(-0.15%) |
Sep 15, 2021 | 160.74 | 161.69 | 160.28 | 161.55 | 9,697 | +0.85(+0.53%) |
Sep 14, 2021 | 161.55 | 161.55 | 160.62 | 160.70 | 14,729 | -0.70(-0.43%) |
Sep 13, 2021 | 162.19 | 162.29 | 161.03 | 161.40 | 19,718 | +0.27(+0.16%) |
Sep 10, 2021 | 162.89 | 162.89 | 161.13 | 161.13 | 20,253 | -0.92(-0.57%) |
Sep 09, 2021 | 162.32 | 162.99 | 161.87 | 162.05 | 18,402 | -0.34(-0.21%) |
Sep 08, 2021 | 162.72 | 162.95 | 161.94 | 162.39 | 18,916 | -0.70(-0.43%) |
Sep 07, 2021 | 163.40 | 163.66 | 163.00 | 163.09 | 29,801 | -0.51(-0.31%) |
Sep 03, 2021 | 163.09 | 163.77 | 162.88 | 163.60 | 19,232 | +0.53(+0.32%) |
Sep 02, 2021 | 163.28 | 163.53 | 162.81 | 163.08 | 24,285 | +0.29(+0.18%) |
Sep 01, 2021 | 162.70 | 163.26 | 162.51 | 162.78 | 634,162 | +0.74(+0.46%) |
Aug 31, 2021 | 162.26 | 162.33 | 161.96 | 162.04 | 30,241 | +0.01(+0.01%) |
Aug 30, 2021 | 161.61 | 162.21 | 161.56 | 162.03 | 9,919 | +0.62(+0.38%) |
Aug 27, 2021 | 160.26 | 161.62 | 160.08 | 161.41 | 9,064 | +1.37(+0.85%) |
Aug 26, 2021 | 160.64 | 160.85 | 159.95 | 160.05 | 7,804 | -1.00(-0.62%) |
Aug 25, 2021 | 160.69 | 161.21 | 160.69 | 161.05 | 12,874 | +0.32(+0.20%) |
Aug 24, 2021 | 160.46 | 161.03 | 160.46 | 160.73 | 9,401 | +0.72(+0.45%) |
Aug 23, 2021 | 159.18 | 160.30 | 159.18 | 160.01 | 15,046 | +1.54(+0.97%) |
Aug 20, 2021 | 157.80 | 158.52 | 157.74 | 158.47 | 6,805 | +1.11(+0.70%) |
Aug 19, 2021 | 156.69 | 157.90 | 156.65 | 157.36 | 8,676 | -0.86(-0.54%) |
Aug 18, 2021 | 159.25 | 159.73 | 158.21 | 158.22 | 15,883 | -1.22(-0.76%) |
Aug 17, 2021 | 159.45 | 159.74 | 158.53 | 159.44 | 18,002 | -1.35(-0.84%) |
Aug 16, 2021 | 160.24 | 160.82 | 159.55 | 160.79 | 18,610 | -0.03(-0.02%) |
Aug 13, 2021 | 160.73 | 160.99 | 160.60 | 160.82 | 10,874 | +0.23(+0.14%) |
Aug 12, 2021 | 160.28 | 160.64 | 159.93 | 160.60 | 10,296 | +0.04(+0.02%) |
Aug 11, 2021 | 160.52 | 160.56 | 160.22 | 160.56 | 10,836 | +0.62(+0.39%) |
Aug 10, 2021 | 160.02 | 160.28 | 159.85 | 159.94 | 9,323 | +0.19(+0.12%) |
Aug 09, 2021 | 159.88 | 160.13 | 159.50 | 159.75 | 10,034 | -0.13(-0.08%) |
Aug 06, 2021 | 159.94 | 160.08 | 159.63 | 159.88 | 8,839 | -0.09(-0.06%) |
Aug 05, 2021 | 159.61 | 159.97 | 159.61 | 159.97 | 5,840 | +0.74(+0.47%) |
Aug 04, 2021 | 159.51 | 159.75 | 159.23 | 159.23 | 8,011 | -0.47(-0.30%) |
Aug 03, 2021 | 158.56 | 159.70 | 158.16 | 159.70 | 12,470 | +1.22(+0.77%) |