Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.26 | 180.25 | 178.07 | 180.02 | 703,604 | +0.67(+0.37%) |
Oct 28, 2021 | 178.00 | 180.30 | 177.78 | 179.35 | 400,004 | +2.41(+1.36%) |
Oct 27, 2021 | 177.44 | 179.49 | 176.65 | 176.94 | 359,964 | -0.84(-0.47%) |
Oct 26, 2021 | 178.65 | 177.78 | 636,638 | +0.18(+0.10%) | ||
Oct 25, 2021 | 176.56 | 178.34 | 175.22 | 177.60 | 463,843 | +1.38(+0.78%) |
Oct 22, 2021 | 176.65 | 178.80 | 175.93 | 176.22 | 417,711 | -0.23(-0.13%) |
Oct 21, 2021 | 174.68 | 176.54 | 173.31 | 176.45 | 647,193 | +2.32(+1.33%) |
Oct 20, 2021 | 175.00 | 176.43 | 173.50 | 174.13 | 473,097 | -0.59(-0.34%) |
Oct 19, 2021 | 173.26 | 174.85 | 172.98 | 174.72 | 606,447 | +2.09(+1.21%) |
Oct 18, 2021 | 168.57 | 172.90 | 168.20 | 172.63 | 646,048 | +3.92(+2.32%) |
Oct 15, 2021 | 168.81 | 169.58 | 167.95 | 168.71 | 1,094,737 | +0.44(+0.26%) |
Oct 14, 2021 | 165.59 | 168.46 | 165.59 | 168.27 | 583,233 | +4.24(+2.58%) |
Oct 13, 2021 | 162.43 | 165.00 | 161.60 | 164.03 | 893,688 | +2.72(+1.69%) |
Oct 12, 2021 | 162.94 | 162.97 | 160.43 | 161.31 | 915,551 | -0.37(-0.23%) |
Oct 11, 2021 | 161.14 | 163.56 | 161.01 | 161.68 | 706,856 | -0.08(-0.05%) |
Oct 08, 2021 | 163.25 | 163.43 | 160.94 | 161.76 | 670,401 | -1.47(-0.90%) |
Oct 07, 2021 | 163.15 | 166.32 | 162.76 | 163.23 | 1,037,330 | +2.08(+1.29%) |
Oct 06, 2021 | 160.71 | 162.17 | 159.07 | 161.15 | 1,037,536 | -1.60(-0.98%) |
Oct 05, 2021 | 161.92 | 163.79 | 161.32 | 162.75 | 812,389 | +1.59(+0.99%) |
Oct 04, 2021 | 164.88 | 165.54 | 159.39 | 161.16 | 1,187,158 | -4.26(-2.58%) |
Oct 01, 2021 | 164.73 | 166.25 | 163.23 | 165.42 | 801,014 | +1.13(+0.69%) |
Sep 30, 2021 | 167.64 | 168.91 | 164.21 | 164.29 | 1,240,914 | -2.60(-1.56%) |
Sep 29, 2021 | 168.57 | 170.46 | 166.79 | 166.89 | 1,126,562 | -1.01(-0.60%) |
Sep 28, 2021 | 175.01 | 175.76 | 167.90 | 167.90 | 1,394,071 | -8.93(-5.05%) |
Sep 27, 2021 | 177.29 | 177.57 | 175.50 | 176.83 | 876,898 | -1.55(-0.87%) |
Sep 24, 2021 | 178.87 | 179.12 | 177.64 | 178.38 | 576,823 | -1.37(-0.76%) |
Sep 23, 2021 | 177.63 | 180.71 | 177.34 | 179.75 | 634,515 | +3.03(+1.71%) |
Sep 22, 2021 | 174.92 | 177.51 | 174.28 | 176.72 | 642,857 | +2.49(+1.43%) |
Sep 21, 2021 | 175.29 | 175.29 | 172.77 | 174.23 | 704,438 | +0.35(+0.20%) |
Sep 20, 2021 | 174.88 | 174.88 | 172.53 | 173.88 | 1,109,846 | -3.57(-2.01%) |
Sep 17, 2021 | 178.52 | 179.99 | 177.18 | 177.45 | 1,167,177 | -2.33(-1.30%) |
Sep 16, 2021 | 179.33 | 180.00 | 178.11 | 179.78 | 609,612 | +0.14(+0.08%) |
Sep 15, 2021 | 178.61 | 180.40 | 177.77 | 179.64 | 578,537 | +1.47(+0.83%) |
Sep 14, 2021 | 178.93 | 179.16 | 177.50 | 178.17 | 923,893 | +0.00(+0.00%) |
Sep 13, 2021 | 181.00 | 181.09 | 176.90 | 178.17 | 1,351,723 | -1.97(-1.09%) |
Sep 10, 2021 | 181.95 | 182.00 | 179.92 | 180.14 | 629,650 | -0.65(-0.36%) |
Sep 09, 2021 | 181.91 | 181.91 | 180.16 | 180.79 | 939,881 | -0.67(-0.37%) |
Sep 08, 2021 | 180.70 | 181.56 | 179.31 | 181.46 | 529,835 | +0.29(+0.16%) |
Sep 07, 2021 | 181.10 | 182.49 | 180.43 | 181.17 | 596,294 | -0.11(-0.06%) |
Sep 03, 2021 | 180.25 | 182.14 | 180.00 | 181.28 | 715,509 | +0.99(+0.55%) |
Sep 02, 2021 | 179.73 | 180.32 | 178.98 | 180.29 | 554,722 | +1.57(+0.88%) |
Sep 01, 2021 | 178.96 | 179.85 | 177.01 | 178.72 | 1,335,185 | -0.66(-0.37%) |
Aug 31, 2021 | 180.04 | 180.07 | 177.28 | 179.38 | 1,017,742 | +0.29(+0.16%) |
Aug 30, 2021 | 177.77 | 180.40 | 177.77 | 179.09 | 596,952 | +1.58(+0.89%) |
Aug 27, 2021 | 176.00 | 178.32 | 174.82 | 177.51 | 786,669 | +1.93(+1.10%) |
Aug 26, 2021 | 174.58 | 175.90 | 173.96 | 175.58 | 1,067,903 | +0.94(+0.54%) |
Aug 25, 2021 | 174.79 | 175.32 | 173.93 | 174.64 | 1,146,877 | -0.29(-0.17%) |
Aug 24, 2021 | 173.25 | 175.14 | 172.75 | 174.93 | 1,065,965 | +3.61(+2.11%) |
Aug 23, 2021 | 169.49 | 172.91 | 169.34 | 171.32 | 804,079 | +2.53(+1.50%) |
Aug 20, 2021 | 166.36 | 169.22 | 166.08 | 168.79 | 807,200 | +2.10(+1.26%) |
Aug 19, 2021 | 163.64 | 168.94 | 161.11 | 166.69 | 1,389,607 | +3.03(+1.85%) |
Aug 18, 2021 | 163.80 | 165.26 | 163.11 | 163.66 | 1,066,408 | -0.76(-0.46%) |
Aug 17, 2021 | 165.75 | 165.81 | 163.18 | 164.42 | 543,463 | -2.23(-1.34%) |
Aug 16, 2021 | 165.59 | 166.69 | 164.47 | 166.65 | 452,880 | +0.55(+0.33%) |
Aug 13, 2021 | 165.43 | 166.25 | 164.16 | 166.10 | 503,726 | +1.07(+0.65%) |
Aug 12, 2021 | 165.00 | 165.11 | 163.23 | 165.03 | 576,209 | -0.02(-0.01%) |
Aug 11, 2021 | 165.61 | 165.62 | 163.67 | 165.05 | 585,086 | -0.58(-0.35%) |
Aug 10, 2021 | 167.58 | 167.99 | 164.51 | 165.63 | 680,246 | -1.32(-0.79%) |
Aug 09, 2021 | 166.42 | 167.15 | 166.07 | 166.95 | 501,304 | +0.35(+0.21%) |
Aug 06, 2021 | 166.59 | 167.63 | 166.00 | 166.60 | 587,018 | +0.20(+0.12%) |
Aug 05, 2021 | 167.40 | 167.62 | 165.53 | 166.40 | 951,759 | -0.67(-0.40%) |
Aug 04, 2021 | 166.30 | 168.17 | 166.04 | 167.07 | 598,209 | +0.36(+0.22%) |
Aug 03, 2021 | 165.42 | 166.88 | 164.48 | 166.71 | 758,658 | +1.80(+1.09%) |