Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 171.56 | 173.21 | 171.30 | 172.89 | 972,878 | +0.82(+0.48%) |
Oct 28, 2021 | 170.38 | 172.64 | 169.70 | 172.07 | 968,822 | +2.85(+1.68%) |
Oct 27, 2021 | 168.12 | 172.00 | 167.99 | 169.22 | 949,516 | +0.04(+0.02%) |
Oct 26, 2021 | 171.18 | 169.18 | 963,884 | -1.11(-0.65%) | ||
Oct 25, 2021 | 169.48 | 170.64 | 168.00 | 170.29 | 1,176,149 | +1.91(+1.13%) |
Oct 22, 2021 | 170.00 | 170.22 | 167.20 | 168.38 | 1,024,462 | -1.13(-0.67%) |
Oct 21, 2021 | 169.22 | 170.52 | 168.38 | 169.51 | 1,187,041 | +0.53(+0.31%) |
Oct 20, 2021 | 164.55 | 169.00 | 164.46 | 168.98 | 1,269,984 | +2.40(+1.44%) |
Oct 19, 2021 | 168.94 | 169.55 | 166.14 | 166.58 | 962,182 | -1.22(-0.73%) |
Oct 18, 2021 | 166.98 | 169.03 | 166.38 | 167.80 | 1,224,704 | -0.94(-0.56%) |
Oct 15, 2021 | 169.31 | 169.99 | 167.99 | 168.74 | 1,201,353 | +1.42(+0.85%) |
Oct 14, 2021 | 166.12 | 168.03 | 165.08 | 167.32 | 1,078,411 | +2.44(+1.48%) |
Oct 13, 2021 | 163.00 | 165.07 | 160.95 | 164.88 | 1,590,927 | +1.86(+1.14%) |
Oct 12, 2021 | 161.28 | 164.52 | 160.01 | 163.02 | 1,391,077 | +2.87(+1.79%) |
Oct 11, 2021 | 165.00 | 166.90 | 160.08 | 160.15 | 2,535,457 | -4.97(-3.01%) |
Oct 08, 2021 | 165.00 | 166.91 | 163.22 | 165.12 | 1,471,758 | +0.32(+0.19%) |
Oct 07, 2021 | 160.05 | 165.62 | 158.53 | 164.80 | 1,433,163 | +7.10(+4.50%) |
Oct 06, 2021 | 154.99 | 157.79 | 152.17 | 157.70 | 1,339,547 | -0.40(-0.25%) |
Oct 05, 2021 | 157.03 | 159.41 | 155.79 | 158.10 | 1,977,224 | +0.44(+0.28%) |
Oct 04, 2021 | 153.34 | 157.91 | 152.96 | 157.66 | 3,005,456 | +4.96(+3.25%) |
Oct 01, 2021 | 150.38 | 152.90 | 147.97 | 152.70 | 1,388,658 | +3.73(+2.50%) |
Sep 30, 2021 | 151.37 | 152.47 | 148.97 | 148.97 | 1,735,757 | -1.67(-1.11%) |
Sep 29, 2021 | 154.24 | 155.12 | 150.15 | 150.64 | 1,159,918 | -3.57(-2.32%) |
Sep 28, 2021 | 155.00 | 156.30 | 151.92 | 154.21 | 1,599,371 | +0.01(+0.01%) |
Sep 27, 2021 | 150.26 | 154.82 | 149.53 | 154.20 | 1,114,333 | +3.17(+2.10%) |
Sep 24, 2021 | 152.00 | 153.25 | 150.80 | 151.03 | 823,635 | -1.73(-1.13%) |
Sep 23, 2021 | 147.66 | 153.54 | 147.48 | 152.76 | 2,000,135 | +7.59(+5.23%) |
Sep 22, 2021 | 144.22 | 146.43 | 143.72 | 145.17 | 1,395,613 | +2.87(+2.02%) |
Sep 21, 2021 | 144.91 | 145.78 | 141.06 | 142.30 | 1,183,871 | -1.18(-0.82%) |
Sep 20, 2021 | 141.46 | 143.64 | 140.60 | 143.48 | 1,463,038 | -2.95(-2.01%) |
Sep 17, 2021 | 147.57 | 148.70 | 144.98 | 146.43 | 1,995,042 | -2.75(-1.84%) |
Sep 16, 2021 | 152.80 | 153.30 | 147.49 | 149.18 | 1,436,276 | -5.09(-3.30%) |
Sep 15, 2021 | 150.34 | 154.97 | 149.67 | 154.27 | 2,432,155 | +4.44(+2.96%) |
Sep 14, 2021 | 149.47 | 150.97 | 148.94 | 149.83 | 1,269,397 | +1.58(+1.07%) |
Sep 13, 2021 | 148.30 | 148.96 | 146.20 | 148.25 | 1,783,829 | +1.81(+1.24%) |
Sep 10, 2021 | 150.56 | 151.68 | 146.39 | 146.44 | 1,177,550 | -2.49(-1.67%) |
Sep 09, 2021 | 147.68 | 149.21 | 146.79 | 148.93 | 991,358 | +0.89(+0.60%) |
Sep 08, 2021 | 149.56 | 149.96 | 145.17 | 148.04 | 1,697,774 | -2.57(-1.71%) |
Sep 07, 2021 | 149.35 | 151.14 | 149.29 | 150.61 | 1,671,242 | +0.68(+0.45%) |
Sep 03, 2021 | 150.76 | 150.76 | 148.81 | 149.93 | 1,260,348 | -1.14(-0.75%) |
Sep 02, 2021 | 152.63 | 152.64 | 150.87 | 151.07 | 935,054 | -0.33(-0.22%) |
Sep 01, 2021 | 151.76 | 152.53 | 149.21 | 151.40 | 1,277,592 | -0.79(-0.52%) |
Aug 31, 2021 | 153.73 | 154.02 | 151.75 | 152.19 | 1,977,667 | -0.92(-0.60%) |
Aug 30, 2021 | 156.83 | 157.17 | 153.04 | 153.11 | 1,202,647 | -3.30(-2.11%) |
Aug 27, 2021 | 155.00 | 157.23 | 155.00 | 156.41 | 1,454,789 | +2.20(+1.43%) |
Aug 26, 2021 | 157.04 | 157.50 | 153.96 | 154.21 | 798,243 | -3.21(-2.04%) |
Aug 25, 2021 | 158.73 | 158.73 | 156.82 | 157.42 | 1,276,421 | -0.22(-0.14%) |
Aug 24, 2021 | 155.99 | 158.03 | 155.99 | 157.64 | 1,253,481 | +2.44(+1.57%) |
Aug 23, 2021 | 155.81 | 156.77 | 154.92 | 155.20 | 1,247,958 | +0.55(+0.36%) |
Aug 20, 2021 | 152.72 | 154.94 | 151.50 | 154.65 | 1,114,309 | +1.73(+1.13%) |
Aug 19, 2021 | 154.34 | 154.37 | 150.16 | 152.92 | 1,435,437 | -3.66(-2.34%) |
Aug 18, 2021 | 157.66 | 158.82 | 156.43 | 156.58 | 908,951 | -1.67(-1.06%) |
Aug 17, 2021 | 161.68 | 162.20 | 155.76 | 158.25 | 1,018,847 | -5.99(-3.65%) |
Aug 16, 2021 | 163.07 | 164.41 | 161.66 | 164.24 | 916,460 | -0.69(-0.42%) |
Aug 13, 2021 | 167.02 | 167.25 | 164.46 | 164.93 | 710,007 | -1.59(-0.95%) |
Aug 12, 2021 | 168.45 | 168.84 | 165.05 | 166.52 | 885,387 | -1.62(-0.96%) |
Aug 11, 2021 | 169.15 | 170.00 | 165.77 | 168.14 | 1,039,470 | -1.62(-0.95%) |
Aug 10, 2021 | 166.33 | 170.47 | 166.33 | 169.76 | 1,284,712 | +4.45(+2.69%) |
Aug 09, 2021 | 161.88 | 166.82 | 161.88 | 165.31 | 973,601 | +2.16(+1.32%) |
Aug 06, 2021 | 161.83 | 164.13 | 158.99 | 163.15 | 1,053,154 | +3.50(+2.19%) |
Aug 05, 2021 | 157.34 | 161.75 | 155.32 | 159.65 | 2,125,095 | -6.07(-3.66%) |
Aug 04, 2021 | 168.02 | 168.65 | 165.65 | 165.72 | 1,609,586 | -3.42(-2.02%) |
Aug 03, 2021 | 168.41 | 169.33 | 165.52 | 169.14 | 781,123 | +1.48(+0.88%) |