Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.86 | 155.91 | 149.55 | 150.78 | 3,398,411 | -5.29(-3.39%) |
Oct 28, 2021 | 159.13 | 154.96 | 156.07 | 2,693,529 | -2.39(-1.51%) | |
Oct 27, 2021 | 162.86 | 164.03 | 158.34 | 158.46 | 2,016,867 | -4.74(-2.90%) |
Oct 26, 2021 | 167.90 | 163.20 | 2,519,333 | -4.45(-2.65%) | ||
Oct 25, 2021 | 168.04 | 167.65 | 2,997,216 | -1.67(-0.99%) | ||
Oct 22, 2021 | 172.43 | 174.50 | 168.49 | 169.32 | 3,667,787 | -6.21(-3.54%) |
Oct 21, 2021 | 158.97 | 182.00 | 158.11 | 175.53 | 8,057,219 | +16.33(+10.26%) |
Oct 20, 2021 | 161.52 | 161.59 | 158.36 | 159.20 | 1,588,037 | -1.49(-0.93%) |
Oct 19, 2021 | 159.00 | 162.72 | 158.10 | 160.69 | 1,966,134 | +2.46(+1.55%) |
Oct 18, 2021 | 159.02 | 159.43 | 155.77 | 158.23 | 2,152,601 | -1.79(-1.12%) |
Oct 15, 2021 | 157.99 | 160.08 | 156.16 | 160.02 | 1,921,459 | +3.01(+1.92%) |
Oct 14, 2021 | 161.21 | 161.58 | 156.70 | 157.01 | 3,385,423 | -1.95(-1.23%) |
Oct 13, 2021 | 160.11 | 160.33 | 157.12 | 158.96 | 2,311,116 | +0.16(+0.10%) |
Oct 12, 2021 | 155.96 | 159.40 | 155.96 | 158.80 | 1,214,099 | +3.16(+2.03%) |
Oct 11, 2021 | 156.44 | 158.52 | 155.46 | 155.64 | 1,179,902 | -1.90(-1.21%) |
Oct 08, 2021 | 160.17 | 160.65 | 157.36 | 157.54 | 1,759,318 | -2.39(-1.49%) |
Oct 07, 2021 | 158.61 | 161.38 | 158.50 | 159.93 | 2,661,041 | +2.62(+1.67%) |
Oct 06, 2021 | 152.10 | 157.48 | 151.78 | 157.31 | 1,863,209 | +2.81(+1.82%) |
Oct 05, 2021 | 153.57 | 155.13 | 152.49 | 154.50 | 1,892,730 | +1.85(+1.21%) |
Oct 04, 2021 | 157.87 | 157.87 | 150.11 | 152.65 | 2,997,743 | -5.98(-3.77%) |
Oct 01, 2021 | 157.25 | 160.62 | 154.87 | 158.63 | 2,606,300 | +1.64(+1.04%) |
Sep 30, 2021 | 152.94 | 158.72 | 152.94 | 156.99 | 4,428,472 | +4.61(+3.03%) |
Sep 29, 2021 | 158.22 | 161.46 | 151.79 | 152.38 | 4,269,353 | -4.11(-2.63%) |
Sep 28, 2021 | 162.94 | 165.14 | 156.05 | 156.49 | 4,371,712 | -8.15(-4.95%) |
Sep 27, 2021 | 159.55 | 165.61 | 158.98 | 164.64 | 3,829,997 | +3.73(+2.32%) |
Sep 24, 2021 | 154.46 | 161.36 | 153.12 | 160.91 | 4,332,314 | +6.14(+3.97%) |
Sep 23, 2021 | 154.51 | 155.42 | 152.36 | 154.77 | 2,514,215 | +1.12(+0.73%) |
Sep 22, 2021 | 151.50 | 154.40 | 150.29 | 153.65 | 2,675,803 | +1.73(+1.14%) |
Sep 21, 2021 | 152.00 | 153.02 | 148.16 | 151.92 | 3,241,163 | +0.42(+0.28%) |
Sep 20, 2021 | 155.96 | 157.00 | 148.67 | 151.50 | 4,257,855 | -5.64(-3.59%) |
Sep 17, 2021 | 160.59 | 160.59 | 154.71 | 157.14 | 54,374,808 | -2.92(-1.82%) |
Sep 16, 2021 | 158.15 | 160.66 | 157.75 | 160.06 | 4,811,923 | +1.17(+0.74%) |
Sep 15, 2021 | 157.79 | 159.97 | 156.60 | 158.89 | 4,088,088 | +1.53(+0.97%) |
Sep 14, 2021 | 161.72 | 162.43 | 156.84 | 157.36 | 3,572,527 | -4.65(-2.87%) |
Sep 13, 2021 | 165.16 | 166.00 | 158.74 | 162.01 | 4,857,450 | -2.37(-1.44%) |
Sep 10, 2021 | 158.54 | 171.52 | 153.40 | 164.38 | 11,936,664 | +6.67(+4.23%) |
Sep 09, 2021 | 157.13 | 160.10 | 156.68 | 157.71 | 3,313,617 | -0.58(-0.37%) |
Sep 08, 2021 | 158.73 | 162.00 | 157.24 | 158.29 | 5,153,563 | -1.07(-0.67%) |
Sep 07, 2021 | 161.01 | 162.70 | 155.82 | 159.36 | 18,252,158 | +11.17(+7.54%) |
Sep 03, 2021 | 145.34 | 148.67 | 144.09 | 148.19 | 3,108,801 | +1.08(+0.73%) |
Sep 02, 2021 | 143.09 | 148.34 | 140.35 | 147.11 | 6,495,306 | +8.49(+6.12%) |
Sep 01, 2021 | 139.06 | 141.67 | 137.68 | 138.62 | 2,615,355 | +1.18(+0.86%) |
Aug 31, 2021 | 139.94 | 140.05 | 136.83 | 137.44 | 2,273,385 | -2.09(-1.50%) |
Aug 30, 2021 | 140.76 | 142.41 | 138.02 | 139.53 | 2,107,294 | -1.47(-1.04%) |
Aug 27, 2021 | 136.74 | 142.01 | 136.66 | 141.00 | 2,557,535 | +4.26(+3.12%) |
Aug 26, 2021 | 137.21 | 139.17 | 136.33 | 136.74 | 2,182,837 | -0.19(-0.14%) |
Aug 25, 2021 | 138.40 | 138.98 | 134.65 | 136.93 | 2,570,519 | -3.23(-2.30%) |
Aug 24, 2021 | 137.40 | 141.92 | 137.16 | 140.16 | 3,616,907 | +3.63(+2.66%) |
Aug 23, 2021 | 133.50 | 137.15 | 132.63 | 136.53 | 3,114,377 | +3.87(+2.92%) |
Aug 20, 2021 | 133.40 | 133.52 | 130.88 | 132.66 | 1,708,295 | -0.89(-0.67%) |
Aug 19, 2021 | 131.46 | 134.53 | 130.82 | 133.55 | 2,814,730 | -0.18(-0.13%) |
Aug 18, 2021 | 131.15 | 136.08 | 131.09 | 133.73 | 2,458,061 | +2.89(+2.21%) |
Aug 17, 2021 | 133.92 | 134.15 | 129.75 | 130.84 | 2,837,645 | -3.87(-2.87%) |
Aug 16, 2021 | 135.09 | 135.87 | 131.78 | 134.71 | 2,748,827 | -1.54(-1.13%) |
Aug 13, 2021 | 138.97 | 139.41 | 134.85 | 136.25 | 2,740,042 | -2.85(-2.05%) |
Aug 12, 2021 | 139.90 | 140.94 | 136.73 | 139.10 | 2,408,846 | -1.35(-0.96%) |
Aug 11, 2021 | 140.77 | 141.33 | 136.60 | 140.45 | 2,587,372 | +1.48(+1.06%) |
Aug 10, 2021 | 141.41 | 142.02 | 138.28 | 138.97 | 2,819,935 | -2.15(-1.52%) |
Aug 09, 2021 | 145.40 | 145.95 | 140.93 | 141.12 | 2,997,853 | -4.67(-3.20%) |
Aug 06, 2021 | 146.40 | 148.07 | 145.05 | 145.79 | 2,641,760 | -0.57(-0.39%) |
Aug 05, 2021 | 149.88 | 150.25 | 145.00 | 146.36 | 4,417,277 | -4.21(-2.80%) |
Aug 04, 2021 | 152.10 | 152.80 | 146.47 | 150.57 | 6,548,853 | -7.90(-4.99%) |
Aug 03, 2021 | 162.45 | 162.45 | 155.23 | 158.47 | 2,353,740 | -2.87(-1.78%) |