Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.69 | 165.68 | 3,285,181 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.51 | 163.81 | 164.70 | 2,911,065 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.28 | 167.03 | 162.35 | 162.79 | 6,558,730 | -9.00(-5.24%) |
Oct 26, 2021 | 173.78 | 171.79 | 2,314,023 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.54 | 172.95 | 170.39 | 172.40 | 2,615,905 | +2.01(+1.18%) |
Oct 22, 2021 | 171.18 | 172.64 | 169.69 | 170.39 | 3,219,109 | -0.37(-0.22%) |
Oct 21, 2021 | 168.71 | 170.97 | 168.22 | 170.76 | 2,873,281 | +1.80(+1.07%) |
Oct 20, 2021 | 168.95 | 169.86 | 168.00 | 168.96 | 3,168,346 | +0.28(+0.16%) |
Oct 19, 2021 | 165.92 | 168.80 | 164.79 | 168.68 | 3,493,808 | +3.15(+1.90%) |
Oct 18, 2021 | 162.71 | 165.85 | 162.08 | 165.53 | 2,646,102 | +1.23(+0.75%) |
Oct 15, 2021 | 162.38 | 164.36 | 162.08 | 164.30 | 3,023,037 | +3.67(+2.28%) |
Oct 14, 2021 | 159.03 | 161.01 | 158.66 | 160.63 | 5,280,733 | +3.68(+2.34%) |
Oct 13, 2021 | 158.49 | 159.21 | 156.21 | 156.96 | 3,577,572 | +0.32(+0.20%) |
Oct 12, 2021 | 160.93 | 161.94 | 156.45 | 156.64 | 3,160,240 | -3.71(-2.31%) |
Oct 11, 2021 | 160.56 | 163.82 | 160.25 | 160.34 | 2,057,463 | -0.69(-0.43%) |
Oct 08, 2021 | 160.90 | 161.35 | 159.18 | 161.03 | 3,294,137 | +1.57(+0.98%) |
Oct 07, 2021 | 159.90 | 161.67 | 159.23 | 159.47 | 2,276,005 | +0.89(+0.56%) |
Oct 06, 2021 | 156.41 | 158.79 | 155.80 | 158.58 | 2,883,727 | +0.65(+0.41%) |
Oct 05, 2021 | 157.81 | 159.22 | 156.58 | 157.93 | 3,035,651 | +1.10(+0.70%) |
Oct 04, 2021 | 159.24 | 160.15 | 156.29 | 156.83 | 5,630,897 | -3.01(-1.88%) |
Oct 01, 2021 | 160.28 | 161.28 | 157.35 | 159.84 | 3,716,426 | -0.10(-0.07%) |
Sep 30, 2021 | 162.69 | 163.55 | 159.83 | 159.94 | 5,047,754 | -1.30(-0.81%) |
Sep 29, 2021 | 162.87 | 164.10 | 160.56 | 161.24 | 3,663,265 | -2.34(-1.43%) |
Sep 28, 2021 | 164.52 | 167.01 | 163.48 | 163.58 | 5,752,402 | -5.37(-3.18%) |
Sep 27, 2021 | 169.29 | 170.11 | 167.70 | 168.95 | 4,709,104 | -1.54(-0.90%) |
Sep 24, 2021 | 168.61 | 170.79 | 167.93 | 170.49 | 2,506,163 | +1.23(+0.73%) |
Sep 23, 2021 | 166.65 | 169.79 | 166.31 | 169.26 | 3,551,738 | +3.23(+1.94%) |
Sep 22, 2021 | 164.26 | 166.42 | 163.53 | 166.03 | 3,648,707 | +3.13(+1.92%) |
Sep 21, 2021 | 163.13 | 163.92 | 160.67 | 162.90 | 4,200,330 | +1.03(+0.64%) |
Sep 20, 2021 | 162.45 | 163.08 | 159.51 | 161.86 | 10,669,213 | -1.94(-1.18%) |
Sep 17, 2021 | 163.69 | 165.23 | 162.63 | 163.80 | 13,671,518 | -1.61(-0.98%) |
Sep 16, 2021 | 164.67 | 166.61 | 164.67 | 165.42 | 4,798,138 | -0.83(-0.50%) |
Sep 15, 2021 | 166.11 | 166.61 | 164.34 | 166.25 | 4,710,502 | +0.65(+0.39%) |
Sep 14, 2021 | 165.73 | 166.27 | 163.82 | 165.60 | 5,586,875 | +0.56(+0.34%) |
Sep 13, 2021 | 163.87 | 165.35 | 162.63 | 165.03 | 7,781,827 | +2.74(+1.69%) |
Sep 10, 2021 | 161.97 | 164.35 | 161.92 | 162.29 | 4,486,229 | +1.08(+0.67%) |
Sep 09, 2021 | 155.92 | 162.47 | 155.92 | 161.22 | 7,959,986 | +4.91(+3.14%) |
Sep 08, 2021 | 156.34 | 158.22 | 155.09 | 156.31 | 4,837,784 | +0.38(+0.24%) |
Sep 07, 2021 | 155.34 | 156.37 | 154.85 | 155.92 | 5,373,936 | +0.79(+0.51%) |
Sep 03, 2021 | 155.21 | 156.14 | 154.46 | 155.13 | 2,497,996 | -0.17(-0.11%) |
Sep 02, 2021 | 154.84 | 155.61 | 153.97 | 155.30 | 4,727,446 | +1.44(+0.94%) |
Sep 01, 2021 | 156.40 | 156.81 | 153.79 | 153.86 | 6,820,516 | -1.76(-1.13%) |
Aug 31, 2021 | 158.67 | 158.96 | 154.08 | 155.62 | 9,566,961 | -3.85(-2.41%) |
Aug 30, 2021 | 159.45 | 160.70 | 159.15 | 159.47 | 5,132,576 | +0.48(+0.30%) |
Aug 27, 2021 | 159.77 | 162.17 | 158.69 | 158.99 | 9,566,606 | -0.84(-0.53%) |
Aug 26, 2021 | 157.58 | 160.90 | 156.32 | 159.83 | 7,650,726 | +3.87(+2.48%) |
Aug 25, 2021 | 157.97 | 159.70 | 155.09 | 155.96 | 20,142,646 | -1.76(-1.12%) |
Aug 24, 2021 | 161.52 | 162.01 | 156.68 | 157.72 | 8,555,809 | -3.59(-2.23%) |
Aug 23, 2021 | 161.90 | 164.33 | 157.92 | 161.32 | 14,159,556 | +2.84(+1.79%) |
Aug 20, 2021 | 158.69 | 159.94 | 156.98 | 158.47 | 3,063,123 | -0.14(-0.09%) |
Aug 19, 2021 | 157.03 | 158.79 | 155.53 | 158.62 | 3,628,970 | +0.96(+0.61%) |
Aug 18, 2021 | 156.82 | 159.80 | 153.38 | 157.66 | 5,733,744 | -0.49(-0.31%) |
Aug 17, 2021 | 161.80 | 161.80 | 157.54 | 158.15 | 4,829,530 | -4.56(-2.80%) |
Aug 16, 2021 | 161.32 | 163.15 | 161.16 | 162.70 | 2,274,689 | +0.96(+0.59%) |
Aug 13, 2021 | 161.05 | 162.40 | 160.14 | 161.74 | 2,145,852 | +1.43(+0.89%) |
Aug 12, 2021 | 161.19 | 161.39 | 158.40 | 160.32 | 2,694,131 | -1.79(-1.10%) |
Aug 11, 2021 | 163.61 | 163.65 | 160.41 | 162.10 | 2,046,752 | -0.57(-0.35%) |
Aug 10, 2021 | 162.91 | 163.22 | 160.72 | 162.68 | 2,043,994 | -0.24(-0.15%) |
Aug 09, 2021 | 162.68 | 164.07 | 161.08 | 162.91 | 2,713,802 | +0.17(+0.11%) |
Aug 06, 2021 | 160.56 | 163.47 | 160.12 | 162.74 | 3,327,307 | +1.13(+0.70%) |
Aug 05, 2021 | 165.05 | 165.25 | 160.56 | 161.61 | 3,647,026 | -2.51(-1.53%) |
Aug 04, 2021 | 160.47 | 166.66 | 160.34 | 164.12 | 10,726,885 | +3.71(+2.31%) |
Aug 03, 2021 | 160.12 | 160.74 | 157.47 | 160.41 | 3,439,807 | +1.01(+0.63%) |