Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 168.04 | 168.04 | 168.04 | 0 | -1.29(-0.76%) | |
Oct 21, 2021 | 170.25 | 170.25 | 166.34 | 169.33 | 5,384,871 | -1.31(-0.77%) |
Oct 20, 2021 | 171.79 | 173.15 | 168.84 | 170.64 | 2,457,282 | -0.19(-0.11%) |
Oct 19, 2021 | 172.02 | 172.32 | 169.10 | 170.83 | 2,479,431 | -0.89(-0.52%) |
Oct 18, 2021 | 170.00 | 171.95 | 169.28 | 171.72 | 2,684,442 | +2.44(+1.44%) |
Oct 15, 2021 | 167.80 | 170.98 | 167.80 | 169.28 | 3,491,568 | +1.62(+0.97%) |
Oct 14, 2021 | 169.07 | 171.37 | 167.36 | 167.66 | 2,781,624 | -0.50(-0.30%) |
Oct 13, 2021 | 168.40 | 169.79 | 167.17 | 168.16 | 2,423,991 | -0.25(-0.15%) |
Oct 12, 2021 | 167.67 | 170.00 | 167.09 | 168.41 | 3,652,719 | +1.81(+1.09%) |
Oct 11, 2021 | 164.04 | 167.20 | 162.70 | 166.60 | 2,186,190 | +2.34(+1.42%) |
Oct 08, 2021 | 164.67 | 166.85 | 163.55 | 164.26 | 2,338,011 | -0.30(-0.18%) |
Oct 07, 2021 | 162.54 | 167.41 | 162.47 | 164.56 | 3,845,904 | +2.52(+1.55%) |
Oct 06, 2021 | 157.76 | 162.66 | 157.64 | 162.04 | 2,762,718 | +3.51(+2.22%) |
Oct 05, 2021 | 157.49 | 159.67 | 157.04 | 158.53 | 2,705,358 | +2.02(+1.29%) |
Oct 04, 2021 | 161.62 | 162.17 | 154.38 | 156.51 | 3,996,378 | -5.66(-3.49%) |
Oct 01, 2021 | 160.18 | 162.39 | 158.24 | 162.17 | 2,841,987 | +2.50(+1.57%) |
Sep 30, 2021 | 157.64 | 160.11 | 157.50 | 159.67 | 2,334,081 | +1.98(+1.25%) |
Sep 29, 2021 | 159.34 | 160.17 | 156.18 | 157.69 | 2,304,663 | -1.09(-0.69%) |
Sep 28, 2021 | 160.03 | 160.40 | 157.05 | 158.78 | 4,036,893 | -3.23(-1.99%) |
Sep 27, 2021 | 161.86 | 162.86 | 160.81 | 162.01 | 4,124,286 | -1.48(-0.90%) |
Sep 24, 2021 | 160.05 | 163.66 | 160.05 | 163.49 | 6,541,440 | +2.44(+1.52%) |
Sep 23, 2021 | 159.36 | 161.92 | 158.80 | 161.05 | 3,297,198 | +2.39(+1.51%) |
Sep 22, 2021 | 158.49 | 159.54 | 156.68 | 158.66 | 3,458,226 | +0.98(+0.62%) |
Sep 21, 2021 | 158.67 | 159.26 | 157.50 | 157.68 | 2,811,885 | -0.45(-0.29%) |
Sep 20, 2021 | 156.54 | 159.11 | 158.79 | 158.13 | 3,434,991 | -0.66(-0.42%) |
Sep 17, 2021 | 161.67 | 161.98 | 158.38 | 158.79 | 5,092,131 | -2.84(-1.76%) |
Sep 16, 2021 | 160.13 | 161.67 | 158.96 | 161.63 | 2,903,223 | +1.65(+1.03%) |
Sep 15, 2021 | 161.52 | 162.00 | 158.05 | 159.98 | 3,844,137 | -1.63(-1.01%) |
Sep 14, 2021 | 162.64 | 165.31 | 160.52 | 161.61 | 7,455,048 | +2.90(+1.83%) |
Sep 13, 2021 | 157.34 | 161.92 | 152.86 | 158.71 | 7,559,226 | +2.07(+1.32%) |
Sep 10, 2021 | 158.39 | 159.67 | 155.07 | 156.63 | 4,284,975 | +1.13(+0.73%) |
Sep 09, 2021 | 155.24 | 156.44 | 154.58 | 155.50 | 2,772,180 | +0.26(+0.17%) |
Sep 08, 2021 | 153.84 | 155.93 | 152.83 | 155.24 | 3,157,287 | +1.03(+0.67%) |
Sep 07, 2021 | 156.67 | 156.68 | 153.77 | 154.21 | 2,821,491 | -1.86(-1.19%) |
Sep 03, 2021 | 153.00 | 156.15 | 152.85 | 156.07 | 2,838,108 | +1.89(+1.23%) |
Sep 02, 2021 | 153.77 | 155.83 | 153.29 | 154.18 | 3,367,407 | +0.75(+0.49%) |
Sep 01, 2021 | 152.32 | 154.10 | 151.93 | 153.43 | 4,007,415 | -0.25(-0.16%) |
Aug 31, 2021 | 154.39 | 154.51 | 151.60 | 153.68 | 3,796,380 | +0.74(+0.49%) |
Aug 30, 2021 | 154.33 | 154.97 | 152.19 | 152.94 | 3,763,788 | -0.82(-0.54%) |
Aug 27, 2021 | 153.23 | 154.48 | 152.04 | 153.76 | 4,094,163 | +1.28(+0.84%) |
Aug 26, 2021 | 149.33 | 153.24 | 149.02 | 152.48 | 8,533,626 | +3.46(+2.32%) |
Aug 25, 2021 | 146.67 | 149.93 | 145.17 | 149.02 | 10,890,636 | +1.73(+1.17%) |
Aug 24, 2021 | 141.22 | 148.97 | 139.80 | 147.29 | 33,586,576 | +23.10(+18.60%) |
Aug 23, 2021 | 122.90 | 124.71 | 122.40 | 124.19 | 8,805,705 | +1.70(+1.39%) |
Aug 20, 2021 | 121.25 | 123.01 | 120.99 | 122.49 | 3,610,749 | +1.52(+1.26%) |
Aug 19, 2021 | 119.89 | 121.82 | 119.45 | 120.97 | 3,685,581 | +0.18(+0.15%) |
Aug 18, 2021 | 122.00 | 122.66 | 120.25 | 120.79 | 2,761,398 | -1.14(-0.93%) |
Aug 17, 2021 | 123.10 | 123.41 | 120.89 | 121.92 | 2,210,319 | -1.52(-1.23%) |
Aug 16, 2021 | 124.17 | 125.53 | 123.03 | 123.44 | 2,296,098 | -1.24(-0.99%) |
Aug 13, 2021 | 123.63 | 125.40 | 123.33 | 124.68 | 3,267,654 | +1.68(+1.37%) |
Aug 12, 2021 | 121.86 | 124.57 | 121.86 | 123.00 | 3,262,362 | +1.17(+0.96%) |
Aug 11, 2021 | 125.20 | 125.57 | 121.65 | 121.83 | 6,275,712 | -3.84(-3.06%) |
Aug 10, 2021 | 129.98 | 130.27 | 125.66 | 125.67 | 3,618,816 | -3.83(-2.95%) |
Aug 09, 2021 | 129.44 | 130.75 | 128.95 | 129.49 | 1,792,713 | +0.71(+0.55%) |
Aug 06, 2021 | 132.23 | 132.55 | 128.00 | 128.79 | 4,310,385 | -5.76(-4.28%) |
Aug 05, 2021 | 134.95 | 135.64 | 133.71 | 134.55 | 1,690,485 | +0.10(+0.08%) |
Aug 04, 2021 | 133.13 | 135.00 | 132.81 | 134.44 | 1,524,993 | +1.67(+1.25%) |
Aug 03, 2021 | 133.51 | 134.85 | 132.08 | 132.78 | 1,696,116 | -0.66(-0.50%) |
Aug 02, 2021 | 133.33 | 134.67 | 131.43 | 133.44 | 1,385,706 | +0.42(+0.32%) |
Jul 30, 2021 | 133.00 | 134.14 | 132.50 | 133.02 | 2,189,661 | +0.02(+0.01%) |
Jul 29, 2021 | 132.97 | 135.05 | 132.72 | 133.00 | 1,648,272 | -0.15(-0.11%) |
Jul 28, 2021 | 132.68 | 134.00 | 131.65 | 133.15 | 1,455,738 | +0.65(+0.49%) |
Jul 27, 2021 | 133.33 | 133.66 | 130.09 | 132.50 | 1,659,939 | -0.49(-0.37%) |
Jul 26, 2021 | 132.66 | 133.71 | 131.22 | 133.00 | 1,540,572 | -0.88(-0.65%) |
Jul 23, 2021 | 132.65 | 134.68 | 132.03 | 133.87 | 2,002,479 | +1.09(+0.82%) |
Jul 22, 2021 | 131.28 | 133.29 | 130.34 | 132.79 | 2,652,888 | +2.18(+1.67%) |
Jul 21, 2021 | 133.39 | 133.66 | 129.72 | 130.61 | 3,271,125 | -3.06(-2.29%) |
Jul 20, 2021 | 130.68 | 134.04 | 130.20 | 133.66 | 3,785,658 | +3.85(+2.97%) |
Jul 19, 2021 | 127.96 | 130.16 | 127.33 | 129.81 | 2,774,271 | +0.38(+0.29%) |
Jul 16, 2021 | 129.54 | 130.96 | 129.19 | 129.43 | 2,811,840 | +0.15(+0.12%) |
Jul 15, 2021 | 128.88 | 130.07 | 127.67 | 129.28 | 3,377,865 | +0.51(+0.40%) |
Jul 14, 2021 | 130.57 | 130.65 | 128.61 | 128.77 | 2,044,983 | -0.57(-0.44%) |
Jul 13, 2021 | 129.67 | 131.12 | 129.02 | 129.33 | 2,698,149 | -0.18(-0.14%) |
Jul 12, 2021 | 130.50 | 131.56 | 129.33 | 129.51 | 2,646,504 | -0.57(-0.44%) |
Jul 09, 2021 | 128.53 | 131.38 | 127.98 | 130.08 | 2,438,694 | +1.24(+0.96%) |
Jul 08, 2021 | 126.21 | 129.45 | 125.91 | 128.84 | 2,816,490 | -0.16(-0.12%) |
Jul 07, 2021 | 130.63 | 131.18 | 127.74 | 129.00 | 3,593,175 | -1.64(-1.25%) |
Jul 06, 2021 | 125.94 | 131.14 | 125.89 | 130.63 | 5,963,889 | +6.36(+5.12%) |
Jul 02, 2021 | 124.47 | 125.24 | 123.78 | 124.27 | 1,845,492 | +0.71(+0.57%) |
Jul 01, 2021 | 123.33 | 124.23 | 122.10 | 123.56 | 2,221,083 | -0.12(-0.10%) |
Jun 30, 2021 | 124.50 | 124.83 | 123.40 | 123.68 | 3,174,870 | -1.54(-1.23%) |
Jun 29, 2021 | 126.33 | 126.92 | 124.42 | 125.22 | 1,443,774 | -0.93(-0.74%) |
Jun 28, 2021 | 126.52 | 128.91 | 125.86 | 126.16 | 3,085,218 | +0.97(+0.77%) |
Jun 25, 2021 | 124.88 | 126.13 | 123.97 | 125.19 | 5,939,658 | +0.99(+0.80%) |
Jun 24, 2021 | 123.69 | 125.23 | 123.35 | 124.20 | 1,804,410 | +1.40(+1.14%) |
Jun 23, 2021 | 121.91 | 123.50 | 121.86 | 122.80 | 1,769,754 | +1.00(+0.82%) |
Jun 22, 2021 | 123.33 | 124.26 | 120.93 | 121.80 | 2,814,075 | -1.85(-1.49%) |
Jun 21, 2021 | 123.44 | 123.95 | 121.44 | 123.65 | 1,872,651 | -0.26(-0.21%) |
Jun 18, 2021 | 124.60 | 126.43 | 123.17 | 123.90 | 4,315,341 | -0.12(-0.10%) |
Jun 17, 2021 | 120.96 | 124.63 | 120.09 | 124.02 | 4,013,145 | +2.86(+2.36%) |
Jun 16, 2021 | 121.38 | 122.09 | 119.98 | 121.17 | 2,386,983 | +0.89(+0.74%) |
Jun 15, 2021 | 122.33 | 122.33 | 119.84 | 120.28 | 1,710,846 | -2.24(-1.83%) |
Jun 14, 2021 | 121.77 | 123.28 | 121.55 | 122.52 | 2,358,243 | +0.57(+0.47%) |
Jun 11, 2021 | 120.82 | 122.48 | 120.82 | 121.95 | 2,402,484 | +1.13(+0.94%) |
Jun 10, 2021 | 117.34 | 120.88 | 117.00 | 120.82 | 2,421,378 | +3.35(+2.86%) |
Jun 09, 2021 | 118.55 | 118.57 | 117.44 | 117.46 | 1,221,876 | -0.32(-0.27%) |
Jun 08, 2021 | 119.65 | 120.80 | 117.20 | 117.78 | 2,147,469 | -1.01(-0.85%) |
Jun 07, 2021 | 118.67 | 119.82 | 118.17 | 118.79 | 1,548,243 | -0.33(-0.27%) |
Jun 04, 2021 | 117.71 | 119.17 | 117.41 | 119.12 | 1,694,034 | +2.07(+1.77%) |
Jun 03, 2021 | 118.60 | 118.83 | 116.99 | 117.04 | 3,111,600 | -2.18(-1.83%) |
Jun 02, 2021 | 119.98 | 121.09 | 118.62 | 119.22 | 2,353,392 | -0.89(-0.74%) |
Jun 01, 2021 | 122.02 | 122.50 | 119.52 | 120.12 | 2,211,627 | -0.97(-0.80%) |
May 28, 2021 | 122.57 | 123.63 | 120.55 | 121.08 | 4,128,981 | -1.34(-1.09%) |
May 27, 2021 | 122.59 | 123.60 | 120.09 | 122.42 | 3,252,501 | -0.17(-0.14%) |
May 26, 2021 | 122.63 | 124.76 | 122.15 | 122.59 | 3,091,638 | +0.90(+0.74%) |
May 25, 2021 | 122.79 | 123.23 | 120.77 | 121.69 | 3,261,993 | +0.19(+0.15%) |
May 24, 2021 | 120.32 | 123.33 | 119.69 | 121.51 | 3,990,081 | +0.69(+0.57%) |
May 21, 2021 | 120.63 | 122.14 | 118.70 | 120.82 | 11,344,077 | +6.62(+5.80%) |
May 20, 2021 | 112.48 | 114.90 | 112.38 | 114.20 | 6,230,454 | +2.34(+2.09%) |
May 19, 2021 | 111.80 | 112.78 | 110.61 | 111.86 | 3,289,506 | -1.50(-1.33%) |
May 18, 2021 | 113.68 | 115.45 | 113.14 | 113.36 | 3,436,848 | +1.43(+1.28%) |
May 17, 2021 | 112.63 | 113.51 | 110.52 | 111.93 | 2,436,552 | -0.34(-0.30%) |
May 14, 2021 | 109.38 | 112.92 | 109.38 | 112.27 | 3,213,360 | +4.31(+3.99%) |
May 13, 2021 | 111.93 | 112.37 | 107.41 | 107.96 | 4,164,336 | -3.74(-3.35%) |
May 12, 2021 | 112.60 | 113.39 | 111.00 | 111.70 | 2,646,240 | -2.78(-2.43%) |
May 11, 2021 | 111.00 | 115.11 | 110.92 | 114.48 | 2,176,725 | +0.70(+0.61%) |
May 10, 2021 | 114.43 | 115.33 | 112.99 | 113.78 | 1,827,246 | -0.33(-0.29%) |
May 07, 2021 | 114.44 | 114.82 | 113.34 | 114.11 | 1,881,627 | +1.63(+1.45%) |
May 06, 2021 | 113.38 | 113.38 | 110.90 | 112.48 | 2,254,245 | -1.25(-1.10%) |
May 05, 2021 | 114.55 | 116.35 | 113.07 | 113.73 | 1,527,591 | -1.47(-1.28%) |
May 04, 2021 | 115.48 | 115.85 | 113.01 | 115.20 | 2,603,772 | -1.16(-1.00%) |