Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 179.43 | 182.74 | 179.10 | 182.57 | 28,644 | +2.36(+1.31%) |
Oct 28, 2021 | 179.08 | 180.91 | 178.69 | 180.21 | 18,607 | +2.50(+1.41%) |
Oct 27, 2021 | 176.62 | 178.77 | 175.78 | 177.71 | 23,133 | +1.19(+0.67%) |
Oct 26, 2021 | 179.39 | 175.66 | 176.53 | 22,163 | -2.47(-1.38%) | |
Oct 25, 2021 | 182.24 | 182.24 | 177.31 | 179.00 | 26,190 | -2.37(-1.31%) |
Oct 22, 2021 | 185.41 | 185.61 | 180.93 | 181.37 | 21,142 | -3.12(-1.69%) |
Oct 21, 2021 | 181.08 | 185.10 | 180.93 | 184.49 | 24,426 | +1.15(+0.63%) |
Oct 20, 2021 | 181.48 | 183.56 | 180.25 | 183.34 | 19,480 | +2.16(+1.19%) |
Oct 19, 2021 | 180.55 | 184.18 | 179.19 | 181.19 | 27,855 | +1.32(+0.73%) |
Oct 18, 2021 | 177.18 | 181.21 | 177.18 | 179.87 | 22,517 | +1.12(+0.63%) |
Oct 15, 2021 | 175.75 | 180.48 | 175.75 | 178.74 | 41,401 | +2.71(+1.54%) |
Oct 14, 2021 | 173.23 | 177.58 | 173.23 | 176.04 | 31,181 | +3.58(+2.07%) |
Oct 13, 2021 | 173.97 | 174.42 | 171.47 | 172.46 | 60,060 | -1.84(-1.05%) |
Oct 12, 2021 | 173.64 | 175.97 | 170.28 | 174.30 | 26,085 | -0.78(-0.44%) |
Oct 11, 2021 | 175.83 | 175.83 | 173.76 | 175.08 | 8,981 | +0.63(+0.36%) |
Oct 08, 2021 | 170.86 | 176.53 | 170.44 | 174.44 | 24,149 | +3.16(+1.84%) |
Oct 07, 2021 | 172.48 | 174.37 | 170.33 | 171.28 | 20,620 | -1.83(-1.06%) |
Oct 06, 2021 | 168.69 | 173.41 | 167.06 | 173.11 | 22,551 | +0.32(+0.18%) |
Oct 05, 2021 | 168.13 | 173.84 | 167.32 | 172.80 | 33,827 | +2.97(+1.75%) |
Oct 04, 2021 | 168.87 | 171.07 | 167.72 | 169.83 | 20,653 | -1.51(-0.88%) |
Oct 01, 2021 | 170.36 | 173.32 | 169.46 | 171.34 | 20,146 | +2.03(+1.20%) |
Sep 30, 2021 | 165.75 | 170.29 | 165.75 | 169.31 | 86,526 | +3.82(+2.31%) |
Sep 29, 2021 | 168.49 | 168.49 | 162.77 | 165.49 | 19,478 | -0.46(-0.28%) |
Sep 28, 2021 | 167.99 | 168.56 | 163.29 | 165.95 | 37,241 | -3.73(-2.20%) |
Sep 27, 2021 | 168.69 | 170.27 | 168.69 | 169.68 | 28,126 | +1.46(+0.87%) |
Sep 24, 2021 | 165.59 | 169.30 | 165.59 | 168.22 | 16,281 | +2.73(+1.65%) |
Sep 23, 2021 | 162.88 | 166.59 | 161.76 | 165.49 | 26,120 | +4.41(+2.74%) |
Sep 22, 2021 | 160.60 | 162.55 | 160.17 | 161.07 | 11,433 | +2.33(+1.47%) |
Sep 21, 2021 | 158.17 | 161.71 | 157.53 | 158.75 | 9,600 | +2.11(+1.35%) |
Sep 20, 2021 | 160.86 | 162.16 | 156.64 | 156.64 | 25,955 | -7.43(-4.53%) |
Sep 17, 2021 | 160.72 | 164.53 | 159.48 | 164.07 | 35,602 | +4.13(+2.58%) |
Sep 16, 2021 | 160.53 | 161.04 | 157.22 | 159.94 | 21,873 | -0.53(-0.33%) |
Sep 15, 2021 | 159.79 | 160.53 | 159.33 | 160.47 | 22,502 | +0.11(+0.07%) |
Sep 14, 2021 | 159.81 | 162.74 | 158.97 | 160.37 | 37,788 | +0.06(+0.04%) |
Sep 13, 2021 | 161.33 | 162.76 | 159.50 | 160.30 | 49,132 | -2.49(-1.53%) |
Sep 10, 2021 | 161.72 | 163.15 | 161.69 | 162.79 | 33,881 | +1.01(+0.62%) |
Sep 09, 2021 | 165.97 | 165.97 | 160.92 | 161.78 | 32,392 | -3.29(-1.99%) |
Sep 08, 2021 | 167.56 | 167.56 | 164.34 | 165.07 | 23,414 | -2.06(-1.23%) |
Sep 07, 2021 | 161.35 | 167.63 | 161.35 | 167.13 | 19,838 | +4.57(+2.81%) |
Sep 03, 2021 | 163.73 | 163.73 | 161.99 | 162.56 | 8,462 | +0.46(+0.28%) |
Sep 02, 2021 | 161.46 | 165.24 | 161.46 | 162.09 | 29,292 | +0.41(+0.25%) |
Sep 01, 2021 | 160.38 | 162.82 | 158.18 | 161.69 | 45,139 | +3.27(+2.06%) |
Aug 31, 2021 | 158.72 | 160.32 | 156.74 | 158.42 | 20,654 | -0.50(-0.31%) |
Aug 30, 2021 | 159.40 | 159.52 | 157.94 | 158.91 | 7,736 | +0.73(+0.46%) |
Aug 27, 2021 | 154.47 | 158.60 | 154.47 | 158.19 | 18,503 | +2.63(+1.69%) |
Aug 26, 2021 | 153.35 | 155.57 | 153.35 | 155.56 | 9,630 | -1.21(-0.77%) |
Aug 25, 2021 | 156.28 | 157.90 | 155.29 | 156.77 | 16,175 | -0.34(-0.22%) |
Aug 24, 2021 | 152.85 | 158.04 | 152.85 | 157.11 | 34,728 | +5.05(+3.32%) |
Aug 23, 2021 | 148.01 | 152.58 | 146.63 | 152.06 | 16,023 | +3.26(+2.19%) |
Aug 20, 2021 | 149.91 | 150.29 | 147.76 | 148.80 | 16,627 | -2.22(-1.47%) |
Aug 19, 2021 | 149.38 | 151.04 | 146.90 | 151.03 | 38,148 | -0.97(-0.64%) |
Aug 18, 2021 | 151.40 | 152.75 | 151.37 | 151.99 | 11,214 | +0.32(+0.21%) |
Aug 17, 2021 | 155.01 | 155.01 | 150.54 | 151.67 | 24,112 | -3.63(-2.34%) |
Aug 16, 2021 | 154.00 | 157.14 | 153.61 | 155.31 | 22,820 | -0.80(-0.51%) |
Aug 13, 2021 | 155.79 | 156.25 | 154.58 | 156.10 | 21,599 | +0.79(+0.51%) |
Aug 12, 2021 | 157.40 | 157.40 | 155.08 | 155.31 | 19,360 | -1.40(-0.89%) |
Aug 11, 2021 | 157.73 | 159.28 | 155.83 | 156.72 | 15,801 | -0.85(-0.54%) |
Aug 10, 2021 | 155.24 | 157.57 | 154.53 | 157.57 | 15,101 | +2.30(+1.48%) |
Aug 09, 2021 | 156.29 | 156.59 | 154.14 | 155.27 | 11,901 | -2.41(-1.53%) |
Aug 06, 2021 | 159.85 | 159.85 | 157.01 | 157.68 | 10,676 | -0.88(-0.55%) |
Aug 05, 2021 | 157.18 | 158.77 | 157.18 | 158.56 | 16,949 | +0.91(+0.58%) |
Aug 04, 2021 | 158.72 | 159.14 | 157.48 | 157.65 | 16,908 | -2.49(-1.55%) |
Aug 03, 2021 | 161.52 | 161.52 | 159.91 | 160.14 | 12,087 | -0.89(-0.55%) |