Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.69 | 166.48 | 162.62 | 164.82 | 1,229,186 | +0.32(+0.19%) |
Oct 28, 2021 | 162.69 | 164.50 | 1,053,876 | +1.25(+0.77%) | ||
Oct 27, 2021 | 167.30 | 168.59 | 163.24 | 163.25 | 1,013,808 | -4.13(-2.47%) |
Oct 26, 2021 | 169.00 | 167.38 | 971,079 | -0.98(-0.58%) | ||
Oct 25, 2021 | 166.38 | 169.72 | 165.57 | 168.36 | 862,281 | +0.89(+0.53%) |
Oct 22, 2021 | 167.46 | 169.60 | 166.66 | 167.47 | 1,185,500 | -1.36(-0.81%) |
Oct 21, 2021 | 167.00 | 169.86 | 166.65 | 168.83 | 1,155,387 | +1.56(+0.93%) |
Oct 20, 2021 | 165.75 | 168.06 | 165.14 | 167.27 | 1,313,027 | +1.68(+1.01%) |
Oct 19, 2021 | 163.93 | 168.69 | 163.67 | 165.59 | 1,769,219 | +1.66(+1.01%) |
Oct 18, 2021 | 163.97 | 165.25 | 161.78 | 163.93 | 1,468,843 | -1.07(-0.65%) |
Oct 15, 2021 | 164.00 | 165.59 | 163.23 | 165.00 | 1,319,807 | +0.51(+0.31%) |
Oct 14, 2021 | 162.19 | 167.31 | 162.08 | 164.49 | 1,852,514 | +2.90(+1.79%) |
Oct 13, 2021 | 156.99 | 161.79 | 156.97 | 161.59 | 2,338,508 | +5.93(+3.81%) |
Oct 12, 2021 | 152.25 | 156.11 | 151.85 | 155.66 | 1,528,421 | +4.46(+2.95%) |
Oct 11, 2021 | 148.72 | 153.19 | 148.45 | 151.20 | 1,377,228 | +0.30(+0.20%) |
Oct 08, 2021 | 150.88 | 153.85 | 149.95 | 150.90 | 1,203,004 | +0.82(+0.55%) |
Oct 07, 2021 | 147.81 | 151.44 | 147.37 | 150.08 | 1,509,754 | +3.62(+2.47%) |
Oct 06, 2021 | 141.17 | 146.48 | 139.92 | 146.46 | 1,273,554 | +3.87(+2.71%) |
Oct 05, 2021 | 140.51 | 142.77 | 140.20 | 142.59 | 1,132,279 | +2.22(+1.58%) |
Oct 04, 2021 | 143.79 | 143.98 | 137.69 | 140.37 | 1,765,126 | -4.77(-3.29%) |
Oct 01, 2021 | 145.45 | 146.73 | 143.02 | 145.14 | 1,425,521 | +0.50(+0.35%) |
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |
Sep 01, 2021 | 153.16 | 157.43 | 153.16 | 156.60 | 1,953,431 | +3.73(+2.44%) |
Aug 31, 2021 | 154.00 | 154.68 | 152.28 | 152.87 | 1,741,646 | -1.37(-0.89%) |
Aug 30, 2021 | 154.99 | 157.17 | 153.71 | 154.24 | 2,006,201 | -0.88(-0.57%) |
Aug 27, 2021 | 152.91 | 155.77 | 150.52 | 155.12 | 2,282,072 | +2.23(+1.46%) |
Aug 26, 2021 | 156.25 | 160.00 | 146.96 | 152.89 | 6,685,781 | -2.13(-1.37%) |
Aug 25, 2021 | 153.00 | 156.96 | 152.68 | 155.02 | 4,432,362 | +2.00(+1.31%) |
Aug 24, 2021 | 146.45 | 153.18 | 145.92 | 153.02 | 3,630,520 | +7.94(+5.47%) |
Aug 23, 2021 | 144.72 | 145.55 | 142.45 | 145.08 | 1,753,412 | +0.75(+0.52%) |
Aug 20, 2021 | 140.97 | 145.89 | 140.94 | 144.33 | 1,958,155 | +3.06(+2.17%) |
Aug 19, 2021 | 141.66 | 143.32 | 140.64 | 141.27 | 2,296,653 | -0.95(-0.67%) |
Aug 18, 2021 | 144.13 | 144.91 | 141.73 | 142.22 | 1,103,399 | -1.07(-0.75%) |
Aug 17, 2021 | 141.45 | 143.35 | 140.15 | 143.29 | 1,247,993 | +0.28(+0.20%) |
Aug 16, 2021 | 147.16 | 147.58 | 142.81 | 143.01 | 1,691,634 | -4.45(-3.02%) |
Aug 13, 2021 | 147.29 | 148.76 | 146.82 | 147.46 | 1,645,981 | -0.16(-0.11%) |
Aug 12, 2021 | 144.50 | 148.82 | 144.40 | 147.62 | 1,392,986 | +2.15(+1.48%) |
Aug 11, 2021 | 147.09 | 149.29 | 144.74 | 145.47 | 2,657,369 | +4.20(+2.97%) |
Aug 10, 2021 | 144.10 | 145.85 | 141.08 | 141.27 | 1,525,843 | -3.05(-2.11%) |
Aug 09, 2021 | 144.70 | 145.32 | 143.74 | 144.32 | 1,094,268 | -0.34(-0.24%) |
Aug 06, 2021 | 145.21 | 146.73 | 144.16 | 144.66 | 1,212,417 | -1.85(-1.26%) |
Aug 05, 2021 | 141.48 | 147.82 | 141.25 | 146.51 | 2,296,698 | +5.31(+3.76%) |
Aug 04, 2021 | 140.33 | 142.90 | 140.00 | 141.20 | 902,061 | +0.60(+0.43%) |
Aug 03, 2021 | 141.46 | 141.66 | 138.45 | 140.60 | 1,597,074 | -1.09(-0.77%) |