Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 165.05 | 165.51 | 164.51 | 165.40 | 176,121 | +0.08(+0.05%) |
Oct 28, 2021 | 164.20 | 165.31 | 164.20 | 165.31 | 193,666 | +2.24(+1.37%) |
Oct 27, 2021 | 163.75 | 164.20 | 163.00 | 163.08 | 219,429 | +0.83(+0.51%) |
Oct 26, 2021 | 162.65 | 162.24 | 155,320 | +0.91(+0.56%) | ||
Oct 25, 2021 | 161.88 | 161.88 | 161.01 | 161.33 | 263,370 | -1.10(-0.67%) |
Oct 22, 2021 | 163.93 | 164.25 | 161.85 | 162.43 | 220,671 | -0.58(-0.36%) |
Oct 21, 2021 | 162.99 | 164.12 | 162.80 | 163.01 | 233,503 | -3.49(-2.10%) |
Oct 20, 2021 | 167.37 | 167.37 | 165.82 | 166.50 | 171,868 | -0.86(-0.52%) |
Oct 19, 2021 | 167.50 | 167.53 | 166.82 | 167.37 | 211,191 | +0.11(+0.07%) |
Oct 18, 2021 | 166.74 | 167.68 | 166.53 | 167.25 | 221,297 | +2.14(+1.29%) |
Oct 15, 2021 | 164.41 | 165.29 | 163.73 | 165.12 | 217,572 | +0.71(+0.43%) |
Oct 14, 2021 | 163.55 | 164.48 | 163.44 | 164.41 | 168,463 | -0.24(-0.15%) |
Oct 13, 2021 | 164.82 | 165.32 | 163.61 | 164.65 | 347,559 | -1.27(-0.77%) |
Oct 12, 2021 | 165.68 | 166.34 | 164.57 | 165.92 | 267,694 | +1.86(+1.13%) |
Oct 11, 2021 | 164.28 | 165.66 | 163.81 | 164.07 | 223,173 | +2.98(+1.85%) |
Oct 08, 2021 | 160.57 | 161.55 | 160.35 | 161.09 | 163,760 | +2.34(+1.48%) |
Oct 07, 2021 | 158.40 | 159.25 | 157.89 | 158.75 | 227,158 | +2.34(+1.50%) |
Oct 06, 2021 | 156.00 | 156.88 | 154.87 | 156.41 | 493,546 | -4.84(-3.00%) |
Oct 05, 2021 | 161.03 | 162.00 | 160.28 | 161.25 | 197,388 | +0.31(+0.19%) |
Oct 04, 2021 | 164.08 | 164.43 | 160.34 | 160.94 | 407,507 | -5.44(-3.27%) |
Oct 01, 2021 | 166.84 | 166.98 | 165.26 | 166.38 | 258,220 | -0.12(-0.07%) |
Sep 30, 2021 | 169.25 | 170.06 | 166.53 | 166.50 | 430,625 | -7.21(-4.15%) |
Sep 29, 2021 | 173.42 | 175.59 | 172.15 | 173.72 | 254,746 | +2.53(+1.48%) |
Sep 28, 2021 | 172.34 | 172.62 | 170.54 | 171.19 | 213,482 | -1.55(-0.90%) |
Sep 27, 2021 | 171.40 | 173.05 | 171.34 | 172.74 | 239,334 | +3.66(+2.16%) |
Sep 24, 2021 | 169.18 | 169.69 | 168.55 | 169.08 | 138,936 | -0.20(-0.12%) |
Sep 23, 2021 | 168.48 | 169.47 | 168.12 | 169.28 | 222,677 | +1.11(+0.66%) |
Sep 22, 2021 | 168.27 | 169.38 | 167.39 | 168.17 | 268,430 | -0.29(-0.17%) |
Sep 21, 2021 | 167.07 | 168.94 | 166.99 | 168.46 | 319,142 | +4.81(+2.94%) |
Sep 20, 2021 | 165.47 | 165.47 | 162.11 | 163.65 | 391,518 | -3.93(-2.34%) |
Sep 17, 2021 | 168.10 | 168.32 | 167.22 | 167.58 | 167,482 | -0.92(-0.54%) |
Sep 16, 2021 | 167.69 | 168.84 | 167.17 | 168.50 | 174,475 | +0.21(+0.13%) |
Sep 15, 2021 | 166.63 | 168.45 | 166.55 | 168.28 | 278,525 | +2.15(+1.29%) |
Sep 14, 2021 | 166.90 | 167.51 | 165.46 | 166.13 | 189,912 | +0.86(+0.52%) |
Sep 13, 2021 | 164.35 | 165.37 | 164.18 | 165.27 | 187,671 | +2.00(+1.22%) |
Sep 10, 2021 | 166.73 | 167.07 | 163.10 | 163.27 | 300,455 | -3.49(-2.09%) |
Sep 09, 2021 | 166.27 | 167.57 | 166.27 | 166.76 | 187,169 | +0.06(+0.04%) |
Sep 08, 2021 | 168.09 | 168.09 | 165.94 | 166.70 | 237,426 | -1.52(-0.90%) |
Sep 07, 2021 | 167.62 | 168.31 | 167.31 | 168.22 | 242,220 | +2.20(+1.32%) |
Sep 03, 2021 | 164.32 | 166.03 | 163.76 | 166.02 | 301,764 | +2.81(+1.72%) |
Sep 02, 2021 | 163.28 | 163.79 | 162.50 | 163.22 | 214,786 | +0.03(+0.02%) |
Sep 01, 2021 | 162.11 | 163.89 | 162.09 | 163.19 | 220,373 | +1.83(+1.14%) |
Aug 31, 2021 | 160.78 | 162.08 | 160.78 | 161.35 | 199,090 | +1.27(+0.79%) |
Aug 30, 2021 | 160.89 | 160.89 | 159.73 | 160.09 | 145,186 | -0.94(-0.59%) |
Aug 27, 2021 | 159.33 | 161.09 | 159.24 | 161.03 | 151,518 | +2.12(+1.33%) |
Aug 26, 2021 | 160.70 | 160.94 | 158.45 | 158.91 | 189,179 | -2.00(-1.24%) |
Aug 25, 2021 | 159.66 | 161.24 | 159.36 | 160.91 | 284,361 | +2.53(+1.60%) |
Aug 24, 2021 | 157.25 | 158.90 | 157.04 | 158.38 | 332,745 | +2.11(+1.35%) |
Aug 23, 2021 | 154.54 | 156.48 | 153.99 | 156.27 | 356,245 | +3.78(+2.48%) |
Aug 20, 2021 | 153.44 | 153.50 | 151.80 | 152.49 | 483,860 | -3.60(-2.31%) |
Aug 19, 2021 | 157.58 | 158.74 | 155.35 | 156.09 | 702,505 | -6.65(-4.09%) |
Aug 18, 2021 | 164.38 | 164.83 | 162.56 | 162.74 | 245,448 | -2.26(-1.37%) |
Aug 17, 2021 | 166.28 | 166.28 | 164.44 | 165.00 | 230,953 | -2.25(-1.35%) |
Aug 16, 2021 | 166.30 | 167.34 | 164.67 | 167.25 | 140,167 | -0.69(-0.41%) |
Aug 13, 2021 | 167.84 | 167.97 | 167.44 | 167.94 | 100,536 | +0.37(+0.22%) |
Aug 12, 2021 | 167.63 | 167.73 | 166.88 | 167.57 | 113,989 | -0.41(-0.24%) |
Aug 11, 2021 | 167.75 | 168.06 | 167.07 | 167.98 | 144,032 | +1.37(+0.82%) |
Aug 10, 2021 | 166.28 | 166.81 | 165.06 | 166.61 | 237,967 | -0.62(-0.37%) |
Aug 09, 2021 | 167.74 | 168.00 | 166.93 | 167.23 | 176,361 | -0.14(-0.08%) |
Aug 06, 2021 | 167.75 | 168.10 | 166.74 | 167.37 | 198,070 | -1.98(-1.17%) |
Aug 05, 2021 | 169.03 | 169.92 | 168.63 | 169.35 | 139,155 | +0.63(+0.37%) |
Aug 04, 2021 | 169.20 | 170.17 | 167.83 | 168.72 | 210,096 | -3.49(-2.03%) |
Aug 03, 2021 | 169.96 | 172.25 | 169.53 | 172.21 | 266,677 | +3.77(+2.24%) |