Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 179.24 | 179.34 | 1,366,897 | -0.84(-0.46%) | ||
Oct 28, 2021 | 183.62 | 178.38 | 180.18 | 3,941,355 | -0.01(-0.01%) | |
Oct 27, 2021 | 174.19 | 185.32 | 173.41 | 180.19 | 4,135,371 | +8.94(+5.22%) |
Oct 26, 2021 | 176.41 | 170.78 | 171.25 | 2,545,800 | -3.42(-1.96%) | |
Oct 25, 2021 | 172.90 | 175.62 | 171.32 | 174.67 | 1,106,777 | +2.71(+1.58%) |
Oct 22, 2021 | 174.09 | 171.25 | 171.96 | 1,792,772 | -1.15(-0.66%) | |
Oct 21, 2021 | 169.43 | 173.28 | 169.43 | 173.10 | 1,239,273 | +3.36(+1.98%) |
Oct 20, 2021 | 169.57 | 172.24 | 168.53 | 169.75 | 1,283,710 | +0.13(+0.08%) |
Oct 19, 2021 | 169.99 | 170.97 | 167.19 | 169.62 | 1,539,955 | -0.15(-0.09%) |
Oct 18, 2021 | 165.35 | 170.03 | 165.16 | 169.77 | 2,991,214 | +3.23(+1.94%) |
Oct 15, 2021 | 166.45 | 166.88 | 164.43 | 166.54 | 1,730,746 | +1.34(+0.81%) |
Oct 14, 2021 | 163.85 | 165.63 | 162.01 | 165.19 | 1,640,053 | +4.14(+2.57%) |
Oct 13, 2021 | 156.88 | 162.35 | 156.88 | 161.06 | 1,760,223 | +5.72(+3.68%) |
Oct 12, 2021 | 155.39 | 156.37 | 154.23 | 155.34 | 2,430,141 | +0.71(+0.46%) |
Oct 11, 2021 | 154.43 | 158.60 | 153.27 | 154.63 | 771,678 | -1.07(-0.68%) |
Oct 08, 2021 | 158.42 | 158.90 | 155.41 | 155.70 | 2,222,376 | -1.79(-1.14%) |
Oct 07, 2021 | 154.67 | 160.44 | 154.06 | 157.49 | 1,651,817 | +4.21(+2.75%) |
Oct 06, 2021 | 149.19 | 153.53 | 148.59 | 153.28 | 1,078,853 | +2.06(+1.36%) |
Oct 05, 2021 | 147.95 | 152.60 | 147.95 | 151.22 | 1,482,393 | +3.74(+2.53%) |
Oct 04, 2021 | 150.66 | 150.66 | 146.90 | 147.48 | 2,529,952 | -3.84(-2.54%) |
Oct 01, 2021 | 151.26 | 151.65 | 148.11 | 151.31 | 2,024,513 | +0.88(+0.58%) |
Sep 30, 2021 | 149.71 | 153.43 | 149.61 | 150.44 | 2,170,498 | +2.70(+1.83%) |
Sep 29, 2021 | 150.45 | 152.25 | 147.68 | 147.74 | 1,409,959 | -2.77(-1.84%) |
Sep 28, 2021 | 157.75 | 159.34 | 150.36 | 150.51 | 2,181,507 | -8.50(-5.35%) |
Sep 27, 2021 | 156.06 | 159.81 | 153.76 | 159.01 | 1,688,673 | +2.34(+1.49%) |
Sep 24, 2021 | 154.91 | 157.18 | 153.69 | 156.66 | 1,361,850 | +1.04(+0.67%) |
Sep 23, 2021 | 154.02 | 156.82 | 153.61 | 155.63 | 1,635,746 | +2.37(+1.55%) |
Sep 22, 2021 | 151.80 | 153.91 | 151.01 | 153.26 | 1,117,158 | +2.56(+1.70%) |
Sep 21, 2021 | 150.53 | 152.36 | 149.39 | 150.70 | 1,807,743 | +1.31(+0.87%) |
Sep 20, 2021 | 150.35 | 151.56 | 146.60 | 149.39 | 2,002,663 | -3.83(-2.50%) |
Sep 17, 2021 | 155.72 | 156.15 | 152.32 | 153.22 | 3,372,755 | -3.46(-2.21%) |
Sep 16, 2021 | 155.37 | 157.50 | 153.81 | 156.67 | 1,910,150 | -0.51(-0.32%) |
Sep 15, 2021 | 155.60 | 157.25 | 152.68 | 157.18 | 1,950,831 | +2.17(+1.40%) |
Sep 14, 2021 | 155.11 | 157.90 | 153.96 | 155.01 | 1,735,799 | +0.56(+0.36%) |
Sep 13, 2021 | 155.86 | 155.96 | 150.80 | 154.45 | 1,252,062 | +0.00(+0.00%) |
Sep 10, 2021 | 154.28 | 156.72 | 153.35 | 154.45 | 1,388,165 | +0.85(+0.55%) |
Sep 09, 2021 | 152.79 | 154.41 | 152.61 | 153.61 | 877,193 | +0.85(+0.55%) |
Sep 08, 2021 | 153.51 | 153.94 | 151.22 | 152.76 | 1,626,883 | -1.43(-0.92%) |
Sep 07, 2021 | 155.33 | 155.65 | 153.44 | 154.18 | 808,187 | -1.21(-0.78%) |
Sep 03, 2021 | 152.73 | 155.92 | 152.68 | 155.39 | 1,015,479 | +1.81(+1.18%) |
Sep 02, 2021 | 154.63 | 154.63 | 151.47 | 153.58 | 1,138,566 | -0.33(-0.21%) |
Sep 01, 2021 | 155.54 | 157.01 | 153.79 | 153.91 | 1,025,270 | -1.12(-0.72%) |
Aug 31, 2021 | 155.17 | 156.11 | 151.70 | 155.02 | 1,822,587 | +0.52(+0.34%) |
Aug 30, 2021 | 156.43 | 158.72 | 153.80 | 154.50 | 1,318,590 | -1.20(-0.77%) |
Aug 27, 2021 | 150.80 | 155.86 | 150.69 | 155.70 | 1,806,245 | +5.14(+3.41%) |
Aug 26, 2021 | 152.26 | 153.10 | 149.91 | 150.56 | 1,364,224 | -2.13(-1.40%) |
Aug 25, 2021 | 153.12 | 155.93 | 151.49 | 152.69 | 1,853,932 | +0.16(+0.10%) |
Aug 24, 2021 | 152.95 | 153.31 | 150.68 | 152.53 | 2,393,996 | -0.43(-0.28%) |
Aug 23, 2021 | 151.44 | 153.75 | 148.28 | 152.96 | 4,994,719 | +9.22(+6.41%) |
Aug 20, 2021 | 141.98 | 144.70 | 141.98 | 143.74 | 1,755,508 | +1.75(+1.24%) |
Aug 19, 2021 | 139.97 | 143.90 | 138.09 | 141.99 | 2,358,870 | +1.19(+0.85%) |
Aug 18, 2021 | 141.98 | 143.72 | 140.64 | 140.79 | 1,715,047 | -1.32(-0.93%) |
Aug 17, 2021 | 140.48 | 142.14 | 138.58 | 142.12 | 1,598,775 | +0.00(+0.00%) |
Aug 16, 2021 | 145.72 | 145.95 | 141.08 | 142.12 | 2,004,997 | -3.97(-2.72%) |
Aug 13, 2021 | 145.14 | 147.46 | 144.31 | 146.09 | 1,472,117 | +0.68(+0.47%) |
Aug 12, 2021 | 146.37 | 147.69 | 145.02 | 145.42 | 1,769,548 | -1.96(-1.33%) |
Aug 11, 2021 | 146.47 | 148.46 | 145.35 | 147.38 | 2,543,419 | +1.35(+0.93%) |
Aug 10, 2021 | 150.66 | 150.66 | 145.11 | 146.02 | 2,047,246 | -2.39(-1.61%) |
Aug 09, 2021 | 150.18 | 150.94 | 147.59 | 148.41 | 3,888,388 | -1.22(-0.82%) |
Aug 06, 2021 | 149.45 | 152.93 | 147.94 | 149.64 | 3,485,964 | -0.79(-0.52%) |
Aug 05, 2021 | 145.47 | 151.16 | 144.58 | 150.43 | 5,913,769 | +6.33(+4.39%) |
Aug 04, 2021 | 146.28 | 147.75 | 137.05 | 144.10 | 10,855,626 | -1.82(-1.25%) |
Aug 03, 2021 | 148.53 | 149.95 | 142.73 | 145.92 | 5,838,179 | -2.51(-1.69%) |