Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 191.09 | 194.08 | 190.65 | 191.74 | 2,629,754 | -0.39(-0.20%) |
Oct 28, 2021 | 191.58 | 192.26 | 189.48 | 192.13 | 2,489,907 | +1.52(+0.80%) |
Oct 27, 2021 | 195.02 | 195.35 | 189.07 | 190.61 | 3,683,519 | -5.26(-2.69%) |
Oct 26, 2021 | 192.23 | 195.88 | 7,341,403 | +12.73(+6.95%) | ||
Oct 25, 2021 | 182.36 | 184.64 | 181.30 | 183.15 | 5,375,630 | +0.08(+0.04%) |
Oct 22, 2021 | 178.63 | 183.38 | 178.52 | 183.07 | 4,159,175 | +3.93(+2.19%) |
Oct 21, 2021 | 175.70 | 179.65 | 175.53 | 179.14 | 3,336,371 | +3.75(+2.14%) |
Oct 20, 2021 | 174.98 | 175.65 | 173.54 | 175.40 | 2,172,688 | +1.33(+0.76%) |
Oct 19, 2021 | 174.17 | 175.07 | 173.40 | 174.07 | 2,198,279 | +0.36(+0.21%) |
Oct 18, 2021 | 173.78 | 175.70 | 173.42 | 173.71 | 2,568,997 | -0.32(-0.19%) |
Oct 15, 2021 | 172.42 | 174.26 | 171.30 | 174.03 | 3,510,913 | +2.09(+1.22%) |
Oct 14, 2021 | 168.54 | 172.26 | 168.20 | 171.94 | 4,571,827 | +6.61(+4.00%) |
Oct 13, 2021 | 163.64 | 166.11 | 162.28 | 165.33 | 4,208,990 | +1.86(+1.14%) |
Oct 12, 2021 | 163.50 | 164.15 | 162.25 | 163.47 | 2,912,167 | +0.22(+0.14%) |
Oct 11, 2021 | 165.54 | 165.56 | 163.06 | 163.24 | 1,980,095 | -1.57(-0.95%) |
Oct 08, 2021 | 162.31 | 165.72 | 161.39 | 164.81 | 3,096,911 | +1.70(+1.04%) |
Oct 07, 2021 | 164.36 | 165.29 | 162.73 | 163.12 | 2,803,845 | +0.81(+0.50%) |
Oct 06, 2021 | 160.24 | 162.73 | 159.73 | 162.31 | 2,359,306 | +0.93(+0.57%) |
Oct 05, 2021 | 160.31 | 162.61 | 159.55 | 161.38 | 2,774,074 | +1.12(+0.70%) |
Oct 04, 2021 | 162.13 | 163.21 | 159.10 | 160.26 | 3,910,671 | -2.76(-1.69%) |
Oct 01, 2021 | 164.28 | 164.29 | 160.63 | 163.02 | 3,356,454 | -0.55(-0.34%) |
Sep 30, 2021 | 166.40 | 168.18 | 163.51 | 163.57 | 3,231,709 | -2.37(-1.43%) |
Sep 29, 2021 | 167.99 | 168.82 | 165.67 | 165.94 | 2,748,435 | -1.81(-1.08%) |
Sep 28, 2021 | 167.68 | 168.69 | 167.16 | 167.75 | 3,443,493 | -0.07(-0.04%) |
Sep 27, 2021 | 168.30 | 169.41 | 167.65 | 167.82 | 2,056,892 | -1.06(-0.63%) |
Sep 24, 2021 | 167.52 | 169.50 | 166.89 | 168.88 | 2,574,965 | +1.10(+0.66%) |
Sep 23, 2021 | 167.07 | 168.72 | 166.76 | 167.78 | 2,813,878 | +1.34(+0.80%) |
Sep 22, 2021 | 165.14 | 168.25 | 163.59 | 166.44 | 4,708,292 | -3.98(-2.33%) |
Sep 21, 2021 | 170.75 | 171.31 | 168.88 | 170.42 | 2,777,811 | +0.30(+0.18%) |
Sep 20, 2021 | 169.18 | 170.28 | 167.81 | 170.12 | 2,715,823 | -0.57(-0.34%) |
Sep 17, 2021 | 172.96 | 176.28 | 170.37 | 170.69 | 5,015,842 | -2.64(-1.52%) |
Sep 16, 2021 | 173.68 | 174.44 | 171.93 | 173.33 | 1,845,018 | -0.34(-0.20%) |
Sep 15, 2021 | 172.10 | 174.10 | 171.43 | 173.67 | 1,969,726 | +2.10(+1.23%) |
Sep 14, 2021 | 175.37 | 175.94 | 171.40 | 171.57 | 2,109,616 | -3.04(-1.74%) |
Sep 13, 2021 | 174.89 | 175.45 | 173.00 | 174.61 | 2,378,248 | +1.01(+0.58%) |
Sep 10, 2021 | 171.09 | 173.98 | 170.67 | 173.59 | 3,449,945 | +3.82(+2.25%) |
Sep 09, 2021 | 173.56 | 174.58 | 168.91 | 169.77 | 4,049,046 | -4.99(-2.86%) |
Sep 08, 2021 | 175.64 | 175.64 | 173.79 | 174.77 | 2,734,100 | -0.89(-0.51%) |
Sep 07, 2021 | 177.53 | 177.80 | 175.41 | 175.66 | 2,523,757 | -1.60(-0.90%) |
Sep 03, 2021 | 177.14 | 178.31 | 176.89 | 177.26 | 1,662,282 | -0.76(-0.43%) |
Sep 02, 2021 | 176.87 | 178.97 | 176.56 | 178.02 | 2,250,280 | +1.61(+0.91%) |
Sep 01, 2021 | 175.80 | 177.21 | 173.74 | 176.41 | 2,650,934 | +0.69(+0.39%) |
Aug 31, 2021 | 174.88 | 176.15 | 173.27 | 175.72 | 3,410,068 | +1.46(+0.84%) |
Aug 30, 2021 | 174.15 | 175.70 | 173.23 | 174.26 | 1,678,744 | +0.64(+0.37%) |
Aug 27, 2021 | 172.75 | 174.15 | 172.59 | 173.63 | 2,168,659 | +0.84(+0.49%) |
Aug 26, 2021 | 173.71 | 173.79 | 172.54 | 172.78 | 2,192,872 | -0.46(-0.26%) |
Aug 25, 2021 | 173.47 | 174.23 | 172.65 | 173.24 | 1,773,835 | -0.36(-0.21%) |
Aug 24, 2021 | 173.58 | 174.87 | 173.25 | 173.60 | 1,854,856 | +0.24(+0.14%) |
Aug 23, 2021 | 174.47 | 175.45 | 173.26 | 173.36 | 2,503,466 | -0.22(-0.12%) |
Aug 20, 2021 | 172.86 | 174.50 | 172.55 | 173.57 | 2,474,784 | +0.18(+0.10%) |
Aug 19, 2021 | 173.01 | 175.26 | 172.00 | 173.39 | 3,199,548 | -0.66(-0.38%) |
Aug 18, 2021 | 176.04 | 178.26 | 173.97 | 174.05 | 2,916,501 | -2.65(-1.50%) |
Aug 17, 2021 | 174.85 | 177.18 | 173.83 | 176.70 | 3,310,315 | +0.62(+0.35%) |
Aug 16, 2021 | 173.36 | 176.30 | 172.96 | 176.08 | 3,462,894 | +2.76(+1.59%) |
Aug 13, 2021 | 172.47 | 174.14 | 172.39 | 173.32 | 2,722,460 | +0.30(+0.18%) |
Aug 12, 2021 | 172.16 | 173.84 | 171.79 | 173.02 | 2,752,378 | +1.11(+0.64%) |
Aug 11, 2021 | 170.94 | 172.02 | 170.41 | 171.91 | 2,468,266 | +1.60(+0.94%) |
Aug 10, 2021 | 170.82 | 171.66 | 170.12 | 170.31 | 1,866,011 | -0.33(-0.19%) |
Aug 09, 2021 | 170.72 | 171.70 | 170.52 | 170.64 | 2,405,009 | -1.45(-0.84%) |
Aug 06, 2021 | 171.35 | 173.29 | 170.91 | 172.09 | 2,619,186 | +1.95(+1.14%) |
Aug 05, 2021 | 171.06 | 171.82 | 169.85 | 170.14 | 2,288,560 | -0.33(-0.19%) |
Aug 04, 2021 | 172.38 | 173.16 | 170.28 | 170.47 | 2,620,206 | -3.00(-1.73%) |
Aug 03, 2021 | 170.88 | 173.56 | 170.28 | 173.47 | 3,051,057 | +1.97(+1.15%) |