Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.55 | 160.66 | 157.35 | 158.34 | 2,983,440 | -1.41(-0.88%) |
Oct 28, 2021 | 156.71 | 160.02 | 156.08 | 159.74 | 2,312,938 | +3.21(+2.05%) |
Oct 27, 2021 | 159.61 | 160.19 | 156.26 | 156.54 | 2,830,938 | -1.61(-1.02%) |
Oct 26, 2021 | 156.40 | 158.56 | 158.14 | 1,730,790 | +2.14(+1.37%) | |
Oct 25, 2021 | 156.97 | 157.14 | 154.88 | 156.00 | 2,161,455 | -1.30(-0.83%) |
Oct 22, 2021 | 156.32 | 158.03 | 155.36 | 157.30 | 3,227,481 | +1.04(+0.66%) |
Oct 21, 2021 | 152.06 | 156.42 | 150.63 | 156.26 | 3,304,118 | +2.58(+1.68%) |
Oct 20, 2021 | 151.93 | 153.84 | 151.84 | 153.68 | 2,692,235 | +1.86(+1.23%) |
Oct 19, 2021 | 149.65 | 152.15 | 148.84 | 151.82 | 3,174,784 | +4.45(+3.02%) |
Oct 18, 2021 | 148.06 | 148.34 | 146.44 | 147.37 | 2,063,820 | -0.91(-0.62%) |
Oct 15, 2021 | 150.79 | 150.99 | 146.98 | 148.28 | 2,592,167 | -2.13(-1.42%) |
Oct 14, 2021 | 149.44 | 151.00 | 148.91 | 150.41 | 2,474,867 | +1.37(+0.92%) |
Oct 13, 2021 | 148.70 | 149.61 | 146.05 | 149.04 | 3,199,422 | -0.77(-0.52%) |
Oct 12, 2021 | 148.76 | 150.39 | 148.03 | 149.82 | 1,684,120 | +1.62(+1.09%) |
Oct 11, 2021 | 148.89 | 149.81 | 147.75 | 148.20 | 1,369,758 | -0.93(-0.62%) |
Oct 08, 2021 | 151.70 | 151.70 | 148.83 | 149.13 | 1,106,622 | -2.66(-1.75%) |
Oct 07, 2021 | 153.69 | 155.24 | 151.57 | 151.79 | 1,078,610 | -1.31(-0.85%) |
Oct 06, 2021 | 150.78 | 153.29 | 149.53 | 153.10 | 1,424,094 | +1.66(+1.10%) |
Oct 05, 2021 | 152.63 | 152.88 | 150.30 | 151.44 | 1,724,505 | -1.06(-0.70%) |
Oct 04, 2021 | 151.35 | 153.31 | 150.85 | 152.50 | 1,665,388 | +0.56(+0.37%) |
Oct 01, 2021 | 152.66 | 153.31 | 151.34 | 151.94 | 1,659,661 | -0.26(-0.17%) |
Sep 30, 2021 | 154.90 | 155.19 | 152.05 | 152.21 | 1,938,777 | -2.15(-1.39%) |
Sep 29, 2021 | 154.38 | 155.42 | 153.42 | 154.36 | 1,568,926 | +0.62(+0.41%) |
Sep 28, 2021 | 153.57 | 155.25 | 152.36 | 153.74 | 3,215,249 | -1.92(-1.24%) |
Sep 27, 2021 | 158.84 | 159.83 | 155.39 | 155.66 | 2,452,417 | -4.23(-2.65%) |
Sep 24, 2021 | 161.59 | 162.34 | 158.50 | 159.89 | 1,847,231 | -2.01(-1.24%) |
Sep 23, 2021 | 164.62 | 165.03 | 160.98 | 161.90 | 1,880,998 | -2.72(-1.65%) |
Sep 22, 2021 | 165.27 | 165.86 | 164.35 | 164.62 | 1,114,487 | -0.28(-0.17%) |
Sep 21, 2021 | 165.07 | 166.43 | 164.41 | 164.91 | 1,199,535 | +0.51(+0.31%) |
Sep 20, 2021 | 164.64 | 166.37 | 162.69 | 164.40 | 1,336,996 | -1.18(-0.71%) |
Sep 17, 2021 | 165.16 | 166.71 | 164.74 | 165.57 | 2,850,802 | -0.60(-0.36%) |
Sep 16, 2021 | 165.40 | 166.73 | 163.96 | 166.17 | 1,566,571 | +0.50(+0.30%) |
Sep 15, 2021 | 166.79 | 167.31 | 165.52 | 165.67 | 2,101,419 | -0.53(-0.32%) |
Sep 14, 2021 | 166.74 | 167.57 | 165.58 | 166.20 | 1,831,229 | +0.66(+0.40%) |
Sep 13, 2021 | 165.47 | 166.63 | 164.45 | 165.54 | 2,078,448 | +1.28(+0.78%) |
Sep 10, 2021 | 166.43 | 166.91 | 163.58 | 164.26 | 2,634,576 | -3.57(-2.13%) |
Sep 09, 2021 | 170.94 | 171.17 | 167.71 | 167.83 | 1,738,975 | -3.56(-2.08%) |
Sep 08, 2021 | 169.17 | 172.01 | 168.68 | 171.39 | 1,759,948 | +0.87(+0.51%) |
Sep 07, 2021 | 173.10 | 173.10 | 169.03 | 170.52 | 1,688,122 | -2.58(-1.49%) |
Sep 03, 2021 | 172.24 | 173.22 | 169.65 | 173.10 | 1,514,530 | +0.52(+0.30%) |
Sep 02, 2021 | 172.70 | 173.10 | 170.54 | 172.57 | 1,667,600 | -0.04(-0.03%) |
Sep 01, 2021 | 169.93 | 172.80 | 169.57 | 172.62 | 1,542,914 | +2.84(+1.67%) |
Aug 31, 2021 | 167.58 | 169.99 | 166.58 | 169.78 | 2,320,267 | +2.08(+1.24%) |
Aug 30, 2021 | 166.58 | 168.08 | 166.28 | 167.70 | 1,639,304 | +1.17(+0.70%) |
Aug 27, 2021 | 166.03 | 166.80 | 165.12 | 166.53 | 1,648,590 | +1.08(+0.65%) |
Aug 26, 2021 | 166.22 | 167.25 | 165.21 | 165.45 | 2,052,998 | -0.50(-0.30%) |
Aug 25, 2021 | 167.88 | 167.94 | 165.62 | 165.95 | 1,610,158 | -1.94(-1.16%) |
Aug 24, 2021 | 171.01 | 171.02 | 167.69 | 167.89 | 1,552,448 | -2.99(-1.75%) |
Aug 23, 2021 | 172.77 | 173.29 | 170.54 | 170.88 | 1,532,059 | -1.82(-1.06%) |
Aug 20, 2021 | 172.27 | 174.74 | 171.60 | 172.71 | 1,786,715 | +0.12(+0.07%) |
Aug 19, 2021 | 169.37 | 173.02 | 168.58 | 172.58 | 1,209,088 | +3.36(+1.98%) |
Aug 18, 2021 | 171.37 | 171.39 | 169.16 | 169.23 | 1,434,432 | -2.43(-1.41%) |
Aug 17, 2021 | 169.80 | 172.37 | 169.57 | 171.65 | 1,261,978 | +1.64(+0.96%) |
Aug 16, 2021 | 170.05 | 170.98 | 169.09 | 170.01 | 1,394,959 | +0.16(+0.09%) |
Aug 13, 2021 | 169.17 | 169.97 | 168.44 | 169.85 | 893,232 | +1.28(+0.76%) |
Aug 12, 2021 | 167.72 | 169.19 | 167.01 | 168.57 | 748,077 | +1.19(+0.71%) |
Aug 11, 2021 | 167.30 | 168.12 | 166.56 | 167.39 | 1,044,674 | +0.85(+0.51%) |
Aug 10, 2021 | 169.87 | 170.05 | 166.44 | 166.53 | 1,251,014 | -2.83(-1.67%) |
Aug 09, 2021 | 169.78 | 170.29 | 168.85 | 169.37 | 1,003,146 | -0.51(-0.30%) |
Aug 06, 2021 | 168.49 | 170.38 | 168.32 | 169.87 | 1,343,441 | +0.30(+0.18%) |
Aug 05, 2021 | 170.89 | 170.92 | 167.99 | 169.57 | 1,286,348 | -0.59(-0.35%) |
Aug 04, 2021 | 170.31 | 170.67 | 168.14 | 170.17 | 1,481,371 | +0.32(+0.19%) |
Aug 03, 2021 | 168.50 | 169.93 | 167.88 | 169.85 | 1,190,906 | +1.45(+0.86%) |