Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 172.63 | 173.77 | 172.63 | 173.77 | 14,120 | -0.38(-0.22%) |
Oct 28, 2021 | 173.20 | 174.19 | 173.20 | 174.15 | 9,900 | +1.81(+1.05%) |
Oct 27, 2021 | 173.15 | 173.53 | 172.35 | 172.35 | 3,834 | -0.28(-0.16%) |
Oct 26, 2021 | 173.77 | 172.63 | 8,686 | +0.02(+0.01%) | ||
Oct 25, 2021 | 171.49 | 172.61 | 170.79 | 172.61 | 7,736 | +2.41(+1.41%) |
Oct 22, 2021 | 169.81 | 170.21 | 169.81 | 170.20 | 1,484 | -0.15(-0.09%) |
Oct 21, 2021 | 168.88 | 170.36 | 168.88 | 170.36 | 3,566 | +1.35(+0.80%) |
Oct 20, 2021 | 169.10 | 169.68 | 168.81 | 169.00 | 11,052 | +0.32(+0.19%) |
Oct 19, 2021 | 168.62 | 168.68 | 168.54 | 168.68 | 3,980 | +0.38(+0.23%) |
Oct 18, 2021 | 167.36 | 168.30 | 167.36 | 168.30 | 2,064 | +1.04(+0.62%) |
Oct 15, 2021 | 166.42 | 167.70 | 166.42 | 167.25 | 1,301 | +2.05(+1.24%) |
Oct 14, 2021 | 164.72 | 166.00 | 164.66 | 165.21 | 18,293 | +1.68(+1.03%) |
Oct 13, 2021 | 163.47 | 163.80 | 163.32 | 163.53 | 9,100 | +1.12(+0.69%) |
Oct 12, 2021 | 162.09 | 162.76 | 161.78 | 162.41 | 8,840 | +0.85(+0.53%) |
Oct 11, 2021 | 162.38 | 162.82 | 161.32 | 161.56 | 2,269 | +0.22(+0.14%) |
Oct 08, 2021 | 161.31 | 161.70 | 161.31 | 161.33 | 2,163 | +0.01(+0.01%) |
Oct 07, 2021 | 160.67 | 161.68 | 160.58 | 161.32 | 5,041 | +2.81(+1.77%) |
Oct 06, 2021 | 156.66 | 158.51 | 156.32 | 158.51 | 94,925 | -0.65(-0.41%) |
Oct 05, 2021 | 158.62 | 159.55 | 158.62 | 159.16 | 2,277 | +1.09(+0.69%) |
Oct 04, 2021 | 159.58 | 160.02 | 157.75 | 158.07 | 8,885 | -1.95(-1.22%) |
Oct 01, 2021 | 159.81 | 160.17 | 159.24 | 160.02 | 2,060 | +0.47(+0.30%) |
Sep 30, 2021 | 160.01 | 160.01 | 159.57 | 159.54 | 1,336 | -1.95(-1.21%) |
Sep 29, 2021 | 162.16 | 162.74 | 161.02 | 161.50 | 6,266 | +0.10(+0.07%) |
Sep 28, 2021 | 161.64 | 162.01 | 161.33 | 161.39 | 5,585 | -3.12(-1.90%) |
Sep 27, 2021 | 163.34 | 164.84 | 163.34 | 164.51 | 1,762 | +1.08(+0.66%) |
Sep 24, 2021 | 162.67 | 163.48 | 162.67 | 163.44 | 24,060 | -0.63(-0.38%) |
Sep 23, 2021 | 163.32 | 164.25 | 163.32 | 164.06 | 5,437 | +1.62(+1.00%) |
Sep 22, 2021 | 161.31 | 163.10 | 161.31 | 162.44 | 12,997 | +2.39(+1.49%) |
Sep 21, 2021 | 160.71 | 160.88 | 160.07 | 160.06 | 14,360 | +1.03(+0.65%) |
Sep 20, 2021 | 159.50 | 159.55 | 157.44 | 159.02 | 8,680 | -4.27(-2.62%) |
Sep 17, 2021 | 163.98 | 163.98 | 163.11 | 163.30 | 2,359 | -0.34(-0.21%) |
Sep 16, 2021 | 163.79 | 163.79 | 163.63 | 163.63 | 1,257 | +0.39(+0.24%) |
Sep 15, 2021 | 162.43 | 163.43 | 161.78 | 163.25 | 3,434 | +0.21(+0.13%) |
Sep 14, 2021 | 164.16 | 164.16 | 163.03 | 163.04 | 1,788 | -0.98(-0.60%) |
Sep 13, 2021 | 164.57 | 164.57 | 163.46 | 164.02 | 2,420 | +0.17(+0.11%) |
Sep 10, 2021 | 166.01 | 166.01 | 163.85 | 163.85 | 4,267 | -0.89(-0.54%) |
Sep 09, 2021 | 165.14 | 165.14 | 164.35 | 164.74 | 23,352 | -0.03(-0.02%) |
Sep 08, 2021 | 165.49 | 165.49 | 164.35 | 164.77 | 12,518 | -0.94(-0.57%) |
Sep 07, 2021 | 165.41 | 165.71 | 165.40 | 165.71 | 2,168 | +1.17(+0.71%) |
Sep 03, 2021 | 163.65 | 164.70 | 163.65 | 164.53 | 6,425 | +0.07(+0.04%) |
Sep 02, 2021 | 165.20 | 165.55 | 164.47 | 164.47 | 44,545 | -0.09(-0.05%) |
Sep 01, 2021 | 164.39 | 165.26 | 164.39 | 164.55 | 20,884 | +1.46(+0.90%) |
Aug 31, 2021 | 163.16 | 163.35 | 162.87 | 163.09 | 2,347 | +0.77(+0.48%) |
Aug 30, 2021 | 161.92 | 162.56 | 161.92 | 162.32 | 2,274 | +0.83(+0.52%) |
Aug 27, 2021 | 160.57 | 161.74 | 160.57 | 161.49 | 2,624 | +0.90(+0.56%) |
Aug 26, 2021 | 161.47 | 161.47 | 160.22 | 160.59 | 2,336 | -1.49(-0.92%) |
Aug 25, 2021 | 161.75 | 162.19 | 161.75 | 162.08 | 2,709 | +0.54(+0.34%) |
Aug 24, 2021 | 160.83 | 162.07 | 160.83 | 161.54 | 35,321 | +2.08(+1.30%) |
Aug 23, 2021 | 158.69 | 159.59 | 158.41 | 159.46 | 3,238 | +2.27(+1.44%) |
Aug 20, 2021 | 156.22 | 157.19 | 156.22 | 157.19 | 5,739 | +0.53(+0.34%) |
Aug 19, 2021 | 156.72 | 157.64 | 156.20 | 156.66 | 4,272 | -2.84(-1.78%) |
Aug 18, 2021 | 159.65 | 160.81 | 159.50 | 159.50 | 6,352 | -0.37(-0.23%) |
Aug 17, 2021 | 161.23 | 161.23 | 159.30 | 159.87 | 3,419 | -3.75(-2.29%) |
Aug 16, 2021 | 163.62 | 163.63 | 162.69 | 163.63 | 2,344 | -1.66(-1.01%) |
Aug 13, 2021 | 165.66 | 165.66 | 165.12 | 165.29 | 1,748 | -0.11(-0.06%) |
Aug 12, 2021 | 165.41 | 165.42 | 164.86 | 165.40 | 1,634 | -0.18(-0.11%) |
Aug 11, 2021 | 165.74 | 165.74 | 165.28 | 165.58 | 2,190 | +0.24(+0.15%) |
Aug 10, 2021 | 164.77 | 165.34 | 164.77 | 165.34 | 10,785 | +0.94(+0.57%) |
Aug 09, 2021 | 164.45 | 164.68 | 164.35 | 164.40 | 2,142 | +0.01(+0.01%) |
Aug 06, 2021 | 165.76 | 165.76 | 164.24 | 164.39 | 2,954 | -1.09(-0.66%) |
Aug 05, 2021 | 164.67 | 165.69 | 164.67 | 165.48 | 8,302 | +0.95(+0.58%) |
Aug 04, 2021 | 165.18 | 165.44 | 164.53 | 164.53 | 4,159 | -0.76(-0.46%) |
Aug 03, 2021 | 164.45 | 165.37 | 163.79 | 165.30 | 3,705 | +0.77(+0.47%) |