Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.41 | 164.17 | 162.21 | 163.71 | 42,646 | -1.96(-1.18%) |
Oct 28, 2021 | 165.00 | 166.39 | 164.51 | 165.67 | 43,524 | +3.69(+2.28%) |
Oct 27, 2021 | 163.05 | 163.35 | 161.49 | 161.98 | 32,804 | -0.31(-0.19%) |
Oct 26, 2021 | 163.36 | 162.29 | 30,113 | +0.70(+0.43%) | ||
Oct 25, 2021 | 161.19 | 161.80 | 160.76 | 161.59 | 25,996 | -0.03(-0.02%) |
Oct 22, 2021 | 161.60 | 162.40 | 161.01 | 161.62 | 33,984 | +0.94(+0.59%) |
Oct 21, 2021 | 159.29 | 161.12 | 159.21 | 160.68 | 37,000 | +3.95(+2.52%) |
Oct 20, 2021 | 155.81 | 157.11 | 155.53 | 156.73 | 29,779 | -0.10(-0.06%) |
Oct 19, 2021 | 156.93 | 157.38 | 155.71 | 156.83 | 47,712 | -0.48(-0.31%) |
Oct 18, 2021 | 156.91 | 158.00 | 156.50 | 157.31 | 102,447 | -2.28(-1.43%) |
Oct 15, 2021 | 157.91 | 160.07 | 157.74 | 159.59 | 53,891 | +4.59(+2.96%) |
Oct 14, 2021 | 154.75 | 155.31 | 154.06 | 155.00 | 36,262 | +1.89(+1.23%) |
Oct 13, 2021 | 152.48 | 153.81 | 151.65 | 153.11 | 43,250 | +3.27(+2.18%) |
Oct 12, 2021 | 150.26 | 150.44 | 149.45 | 149.84 | 32,971 | -0.73(-0.48%) |
Oct 11, 2021 | 151.75 | 152.36 | 150.19 | 150.57 | 78,724 | -1.06(-0.70%) |
Oct 08, 2021 | 152.22 | 152.54 | 151.09 | 151.63 | 52,562 | -2.33(-1.51%) |
Oct 07, 2021 | 153.03 | 154.65 | 152.55 | 153.96 | 53,205 | +1.83(+1.20%) |
Oct 06, 2021 | 150.31 | 152.70 | 149.85 | 152.13 | 39,327 | -0.67(-0.44%) |
Oct 05, 2021 | 152.65 | 153.87 | 152.46 | 152.80 | 86,567 | -2.16(-1.39%) |
Oct 04, 2021 | 154.86 | 154.96 | 152.70 | 154.96 | 57,440 | -3.65(-2.30%) |
Oct 01, 2021 | 158.40 | 158.61 | 156.56 | 158.61 | 117,275 | +0.49(+0.31%) |
Sep 30, 2021 | 158.16 | 158.91 | 156.75 | 158.12 | 122,356 | +1.02(+0.65%) |
Sep 29, 2021 | 157.13 | 157.93 | 156.19 | 157.10 | 48,371 | +0.80(+0.51%) |
Sep 28, 2021 | 158.28 | 158.44 | 155.27 | 156.30 | 60,519 | -6.37(-3.92%) |
Sep 27, 2021 | 163.50 | 163.64 | 162.23 | 162.67 | 70,812 | -2.17(-1.32%) |
Sep 24, 2021 | 164.78 | 165.44 | 163.80 | 164.84 | 59,978 | -5.26(-3.09%) |
Sep 23, 2021 | 169.44 | 170.72 | 169.18 | 170.10 | 32,893 | +3.44(+2.06%) |
Sep 22, 2021 | 166.56 | 167.58 | 165.85 | 166.66 | 43,876 | +1.01(+0.61%) |
Sep 21, 2021 | 165.54 | 167.00 | 164.66 | 165.65 | 41,784 | +0.95(+0.58%) |
Sep 20, 2021 | 163.12 | 165.15 | 162.85 | 164.70 | 53,090 | -1.27(-0.76%) |
Sep 17, 2021 | 167.70 | 167.85 | 165.00 | 165.97 | 39,640 | -2.45(-1.46%) |
Sep 16, 2021 | 167.38 | 168.59 | 167.07 | 168.42 | 55,048 | -0.33(-0.20%) |
Sep 15, 2021 | 169.91 | 169.91 | 167.48 | 168.75 | 169,389 | -4.39(-2.54%) |
Sep 14, 2021 | 173.59 | 174.13 | 172.76 | 173.14 | 35,090 | -3.00(-1.70%) |
Sep 13, 2021 | 176.09 | 176.81 | 175.18 | 176.13 | 37,142 | -0.09(-0.05%) |
Sep 10, 2021 | 178.85 | 178.85 | 176.00 | 176.23 | 28,754 | +0.02(+0.01%) |
Sep 09, 2021 | 175.86 | 177.13 | 175.43 | 176.21 | 31,279 | +0.31(+0.18%) |
Sep 08, 2021 | 176.53 | 177.20 | 175.16 | 175.90 | 34,507 | -1.36(-0.77%) |
Sep 07, 2021 | 178.75 | 179.48 | 177.26 | 177.26 | 31,471 | +0.04(+0.02%) |
Sep 03, 2021 | 176.07 | 178.57 | 175.63 | 177.22 | 56,749 | -1.90(-1.06%) |
Sep 02, 2021 | 179.32 | 179.46 | 178.10 | 179.12 | 28,203 | +0.60(+0.34%) |
Sep 01, 2021 | 178.88 | 179.32 | 178.01 | 178.52 | 39,141 | +1.02(+0.57%) |
Aug 31, 2021 | 176.69 | 177.86 | 176.30 | 177.50 | 37,414 | -0.82(-0.46%) |
Aug 30, 2021 | 178.32 | 178.50 | 177.94 | 178.32 | 32,260 | -1.35(-0.75%) |
Aug 27, 2021 | 177.98 | 179.81 | 177.61 | 179.67 | 38,002 | +0.85(+0.48%) |
Aug 26, 2021 | 179.40 | 179.85 | 178.56 | 178.82 | 21,661 | -1.82(-1.01%) |
Aug 25, 2021 | 180.19 | 180.79 | 179.79 | 180.64 | 24,739 | +1.33(+0.74%) |
Aug 24, 2021 | 178.19 | 179.76 | 177.81 | 179.31 | 31,171 | -1.46(-0.81%) |
Aug 23, 2021 | 180.00 | 180.87 | 179.69 | 180.77 | 49,853 | +3.61(+2.04%) |
Aug 20, 2021 | 176.71 | 177.34 | 175.91 | 177.16 | 31,482 | -0.16(-0.09%) |
Aug 19, 2021 | 177.04 | 178.46 | 176.00 | 177.32 | 123,204 | -1.63(-0.91%) |
Aug 18, 2021 | 178.72 | 180.59 | 178.42 | 178.95 | 41,904 | -2.68(-1.48%) |
Aug 17, 2021 | 183.88 | 184.76 | 181.11 | 181.63 | 131,359 | -3.70(-2.00%) |
Aug 16, 2021 | 185.22 | 187.01 | 184.03 | 185.33 | 25,149 | -3.06(-1.62%) |
Aug 13, 2021 | 188.70 | 189.03 | 187.47 | 188.39 | 41,566 | +3.86(+2.09%) |
Aug 12, 2021 | 181.59 | 184.98 | 180.98 | 184.53 | 41,576 | +3.78(+2.09%) |
Aug 11, 2021 | 180.93 | 181.44 | 180.28 | 180.75 | 31,800 | -0.75(-0.41%) |
Aug 10, 2021 | 181.55 | 182.06 | 180.60 | 181.50 | 36,182 | -2.52(-1.37%) |
Aug 09, 2021 | 185.56 | 186.41 | 184.00 | 184.02 | 29,986 | +0.02(+0.01%) |
Aug 06, 2021 | 185.47 | 186.37 | 182.80 | 184.00 | 67,996 | -4.50(-2.39%) |
Aug 05, 2021 | 188.81 | 190.55 | 187.60 | 188.50 | 74,961 | -10.18(-5.12%) |
Aug 04, 2021 | 196.68 | 199.44 | 196.28 | 198.68 | 155,684 | +5.67(+2.94%) |
Aug 03, 2021 | 191.74 | 193.02 | 190.24 | 193.01 | 55,365 | +4.85(+2.58%) |