Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 156.46 | 156.76 | 153.92 | 154.02 | 350,391 | -2.13(-1.36%) |
Oct 28, 2021 | 154.32 | 156.22 | 154.32 | 156.15 | 243,825 | +2.42(+1.58%) |
Oct 27, 2021 | 155.49 | 157.12 | 153.69 | 153.72 | 335,530 | -1.20(-0.78%) |
Oct 26, 2021 | 157.28 | 154.76 | 154.92 | 320,524 | -2.22(-1.41%) | |
Oct 25, 2021 | 158.19 | 158.56 | 156.40 | 157.14 | 390,047 | -0.97(-0.61%) |
Oct 22, 2021 | 158.04 | 159.14 | 157.10 | 158.10 | 279,130 | +0.54(+0.34%) |
Oct 21, 2021 | 157.17 | 158.93 | 156.74 | 157.57 | 311,986 | +0.13(+0.09%) |
Oct 20, 2021 | 156.22 | 158.22 | 156.02 | 157.44 | 263,682 | +1.41(+0.91%) |
Oct 19, 2021 | 155.92 | 156.90 | 155.76 | 156.02 | 234,430 | +0.92(+0.59%) |
Oct 18, 2021 | 154.51 | 155.39 | 154.51 | 155.11 | 233,137 | -0.03(-0.02%) |
Oct 15, 2021 | 157.01 | 157.90 | 155.04 | 155.13 | 378,754 | -0.76(-0.49%) |
Oct 14, 2021 | 154.63 | 156.34 | 153.75 | 155.90 | 390,479 | +2.96(+1.94%) |
Oct 13, 2021 | 153.97 | 154.09 | 150.98 | 152.94 | 258,322 | -1.10(-0.71%) |
Oct 12, 2021 | 153.61 | 155.16 | 153.31 | 154.04 | 250,892 | +0.08(+0.05%) |
Oct 11, 2021 | 155.20 | 156.38 | 153.88 | 153.96 | 160,166 | -0.92(-0.59%) |
Oct 08, 2021 | 155.17 | 156.26 | 154.53 | 154.88 | 224,808 | -0.46(-0.30%) |
Oct 07, 2021 | 154.66 | 157.08 | 154.66 | 155.34 | 229,829 | +1.52(+0.99%) |
Oct 06, 2021 | 151.69 | 153.97 | 150.25 | 153.82 | 273,683 | +1.10(+0.72%) |
Oct 05, 2021 | 151.33 | 153.51 | 149.64 | 152.72 | 305,297 | +2.53(+1.69%) |
Oct 04, 2021 | 151.48 | 153.30 | 149.87 | 150.19 | 267,240 | -1.62(-1.07%) |
Oct 01, 2021 | 151.39 | 153.07 | 149.85 | 151.81 | 251,287 | +1.19(+0.79%) |
Sep 30, 2021 | 153.67 | 154.47 | 150.66 | 150.62 | 299,831 | -2.73(-1.78%) |
Sep 29, 2021 | 152.63 | 154.47 | 152.52 | 153.35 | 220,791 | +1.16(+0.76%) |
Sep 28, 2021 | 154.74 | 155.45 | 152.00 | 152.19 | 275,331 | -2.22(-1.44%) |
Sep 27, 2021 | 154.91 | 156.29 | 154.38 | 154.42 | 298,046 | +0.54(+0.35%) |
Sep 24, 2021 | 152.96 | 154.37 | 152.47 | 153.87 | 231,194 | +1.18(+0.78%) |
Sep 23, 2021 | 153.70 | 154.95 | 152.31 | 152.69 | 266,798 | -0.16(-0.11%) |
Sep 22, 2021 | 153.04 | 154.26 | 152.51 | 152.85 | 357,044 | +1.17(+0.77%) |
Sep 21, 2021 | 152.20 | 152.85 | 150.57 | 151.68 | 325,034 | +0.04(+0.03%) |
Sep 20, 2021 | 151.53 | 152.27 | 149.24 | 151.64 | 533,113 | -2.50(-1.62%) |
Sep 17, 2021 | 155.13 | 156.62 | 153.44 | 154.14 | 962,176 | -1.41(-0.91%) |
Sep 16, 2021 | 156.80 | 156.80 | 154.19 | 155.55 | 464,158 | -0.95(-0.60%) |
Sep 15, 2021 | 157.78 | 158.68 | 156.36 | 156.50 | 387,000 | -1.81(-1.15%) |
Sep 14, 2021 | 160.31 | 160.46 | 157.52 | 158.31 | 363,388 | -1.69(-1.06%) |
Sep 13, 2021 | 161.18 | 161.18 | 159.21 | 160.00 | 346,260 | -0.33(-0.21%) |
Sep 10, 2021 | 162.85 | 162.85 | 160.27 | 160.34 | 299,896 | -1.82(-1.12%) |
Sep 09, 2021 | 163.63 | 164.43 | 162.12 | 162.16 | 261,590 | -1.23(-0.75%) |
Sep 08, 2021 | 160.36 | 163.66 | 160.36 | 163.39 | 290,027 | +2.50(+1.55%) |
Sep 07, 2021 | 162.37 | 162.47 | 160.81 | 160.89 | 223,029 | -1.78(-1.09%) |
Sep 03, 2021 | 162.55 | 163.19 | 161.64 | 162.67 | 282,579 | -0.19(-0.12%) |
Sep 02, 2021 | 162.29 | 163.31 | 162.11 | 162.86 | 359,912 | +0.95(+0.59%) |
Sep 01, 2021 | 162.98 | 163.30 | 161.38 | 161.90 | 374,247 | -0.52(-0.32%) |
Aug 31, 2021 | 160.67 | 163.00 | 160.67 | 162.42 | 676,805 | +1.43(+0.89%) |
Aug 30, 2021 | 161.98 | 162.10 | 160.70 | 160.99 | 290,463 | -0.72(-0.44%) |
Aug 27, 2021 | 159.11 | 161.98 | 159.00 | 161.70 | 299,485 | +2.67(+1.68%) |
Aug 26, 2021 | 160.59 | 160.73 | 158.68 | 159.03 | 464,679 | -1.51(-0.94%) |
Aug 25, 2021 | 159.11 | 161.55 | 159.04 | 160.54 | 322,712 | +1.97(+1.24%) |
Aug 24, 2021 | 158.64 | 159.41 | 158.24 | 158.57 | 303,230 | +0.05(+0.03%) |
Aug 23, 2021 | 158.09 | 159.02 | 157.04 | 158.53 | 379,036 | +1.48(+0.94%) |
Aug 20, 2021 | 155.25 | 158.12 | 154.71 | 157.04 | 264,362 | +1.51(+0.97%) |
Aug 19, 2021 | 155.72 | 158.14 | 155.25 | 155.53 | 336,589 | -1.42(-0.90%) |
Aug 18, 2021 | 158.29 | 159.46 | 156.86 | 156.95 | 324,983 | -2.33(-1.46%) |
Aug 17, 2021 | 158.04 | 159.85 | 157.18 | 159.28 | 222,992 | +0.80(+0.50%) |
Aug 16, 2021 | 156.84 | 158.56 | 155.90 | 158.48 | 313,501 | +1.56(+0.99%) |
Aug 13, 2021 | 158.30 | 158.30 | 156.72 | 156.92 | 387,156 | -0.89(-0.57%) |
Aug 12, 2021 | 156.92 | 158.47 | 156.54 | 157.81 | 453,412 | +1.84(+1.18%) |
Aug 11, 2021 | 154.79 | 156.51 | 154.26 | 155.98 | 464,483 | +1.65(+1.07%) |
Aug 10, 2021 | 152.35 | 155.32 | 152.25 | 154.33 | 315,647 | +2.46(+1.62%) |
Aug 09, 2021 | 151.85 | 153.14 | 150.83 | 151.87 | 539,020 | -0.32(-0.21%) |
Aug 06, 2021 | 151.83 | 153.39 | 151.31 | 152.19 | 367,800 | +1.18(+0.78%) |
Aug 05, 2021 | 148.71 | 151.05 | 148.71 | 151.01 | 274,605 | +3.02(+2.04%) |
Aug 04, 2021 | 149.20 | 150.78 | 145.73 | 148.00 | 477,956 | -2.30(-1.53%) |
Aug 03, 2021 | 150.19 | 151.69 | 148.19 | 150.30 | 429,954 | +0.74(+0.50%) |