Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 167.12 | 170.35 | 166.35 | 168.23 | 997,838 | -0.70(-0.41%) |
Oct 28, 2021 | 166.40 | 168.99 | 166.24 | 168.93 | 718,498 | +3.66(+2.21%) |
Oct 27, 2021 | 165.03 | 167.53 | 164.70 | 165.27 | 731,206 | -0.01(-0.01%) |
Oct 26, 2021 | 168.67 | 165.10 | 165.28 | 887,764 | -2.04(-1.22%) | |
Oct 25, 2021 | 169.01 | 169.25 | 166.91 | 167.32 | 645,301 | -0.69(-0.41%) |
Oct 22, 2021 | 169.56 | 167.98 | 168.01 | 818,788 | -2.19(-1.28%) | |
Oct 21, 2021 | 169.30 | 170.31 | 168.40 | 170.19 | 521,640 | +0.69(+0.40%) |
Oct 20, 2021 | 166.05 | 170.14 | 165.91 | 169.51 | 1,051,721 | +0.75(+0.44%) |
Oct 19, 2021 | 165.83 | 169.80 | 165.71 | 168.76 | 999,113 | +3.46(+2.09%) |
Oct 18, 2021 | 164.67 | 165.62 | 163.54 | 165.30 | 730,095 | -0.57(-0.34%) |
Oct 15, 2021 | 166.10 | 167.49 | 165.40 | 165.87 | 574,952 | +1.26(+0.77%) |
Oct 14, 2021 | 162.50 | 164.84 | 162.16 | 164.61 | 908,051 | +4.56(+2.85%) |
Oct 13, 2021 | 159.37 | 160.93 | 158.74 | 160.05 | 1,360,891 | -0.21(-0.13%) |
Oct 12, 2021 | 165.20 | 165.43 | 159.63 | 160.26 | 1,075,274 | -3.42(-2.09%) |
Oct 11, 2021 | 165.15 | 167.03 | 163.60 | 163.68 | 500,158 | -2.15(-1.30%) |
Oct 08, 2021 | 166.57 | 166.99 | 165.15 | 165.83 | 643,645 | +0.50(+0.30%) |
Oct 07, 2021 | 166.70 | 169.49 | 164.76 | 165.33 | 1,438,974 | +0.49(+0.30%) |
Oct 06, 2021 | 164.52 | 166.25 | 163.32 | 164.84 | 946,463 | -1.22(-0.73%) |
Oct 05, 2021 | 165.11 | 167.22 | 163.83 | 166.06 | 1,004,553 | +2.07(+1.26%) |
Oct 04, 2021 | 168.51 | 168.97 | 163.25 | 163.99 | 1,264,644 | -5.27(-3.11%) |
Oct 01, 2021 | 168.54 | 170.32 | 165.26 | 169.26 | 1,519,428 | +2.07(+1.24%) |
Sep 30, 2021 | 170.55 | 172.25 | 167.06 | 167.19 | 1,059,324 | -2.72(-1.60%) |
Sep 29, 2021 | 172.00 | 173.44 | 169.81 | 169.91 | 948,976 | -1.51(-0.88%) |
Sep 28, 2021 | 173.28 | 176.00 | 171.28 | 171.42 | 1,216,826 | -4.26(-2.42%) |
Sep 27, 2021 | 172.92 | 176.92 | 172.06 | 175.68 | 963,968 | +1.64(+0.94%) |
Sep 24, 2021 | 173.14 | 176.37 | 172.65 | 174.04 | 637,604 | -0.08(-0.05%) |
Sep 23, 2021 | 174.21 | 175.89 | 173.63 | 174.12 | 676,011 | +0.79(+0.46%) |
Sep 22, 2021 | 172.41 | 174.00 | 171.96 | 173.33 | 823,259 | +2.16(+1.26%) |
Sep 21, 2021 | 171.03 | 172.57 | 168.60 | 171.17 | 1,000,709 | +1.09(+0.64%) |
Sep 20, 2021 | 171.42 | 171.80 | 167.89 | 170.08 | 1,370,530 | -5.22(-2.98%) |
Sep 17, 2021 | 178.07 | 178.80 | 172.52 | 175.30 | 1,891,000 | -5.01(-2.78%) |
Sep 16, 2021 | 178.63 | 181.33 | 177.57 | 180.31 | 696,602 | +0.40(+0.22%) |
Sep 15, 2021 | 182.26 | 182.37 | 179.34 | 179.91 | 881,527 | -2.17(-1.19%) |
Sep 14, 2021 | 183.47 | 183.55 | 179.73 | 182.08 | 751,307 | -0.29(-0.16%) |
Sep 13, 2021 | 179.88 | 182.42 | 178.77 | 182.37 | 950,304 | +3.08(+1.72%) |
Sep 10, 2021 | 180.30 | 182.06 | 179.08 | 179.29 | 984,182 | +0.33(+0.18%) |
Sep 09, 2021 | 178.77 | 181.09 | 178.37 | 178.96 | 660,366 | +0.20(+0.11%) |
Sep 08, 2021 | 182.05 | 182.05 | 176.29 | 178.76 | 1,247,141 | -3.93(-2.15%) |
Sep 07, 2021 | 185.16 | 185.79 | 181.59 | 182.69 | 942,920 | -2.67(-1.44%) |
Sep 03, 2021 | 185.90 | 188.03 | 185.28 | 185.36 | 947,669 | -0.43(-0.23%) |
Sep 02, 2021 | 186.72 | 187.69 | 185.14 | 185.79 | 696,696 | -0.27(-0.15%) |
Sep 01, 2021 | 190.06 | 190.06 | 185.95 | 186.06 | 758,819 | -1.97(-1.05%) |
Aug 31, 2021 | 190.00 | 190.00 | 187.25 | 188.03 | 842,878 | -2.80(-1.47%) |
Aug 30, 2021 | 191.72 | 192.92 | 190.01 | 190.83 | 638,781 | +0.10(+0.05%) |
Aug 27, 2021 | 186.28 | 191.41 | 185.93 | 190.73 | 736,200 | +4.87(+2.62%) |
Aug 26, 2021 | 185.62 | 186.85 | 184.50 | 185.86 | 503,550 | +0.24(+0.13%) |
Aug 25, 2021 | 185.25 | 187.07 | 184.70 | 185.62 | 520,254 | +0.82(+0.44%) |
Aug 24, 2021 | 185.97 | 186.12 | 183.50 | 184.80 | 655,147 | +0.57(+0.31%) |
Aug 23, 2021 | 182.97 | 184.71 | 180.81 | 184.23 | 775,786 | +2.67(+1.47%) |
Aug 20, 2021 | 180.39 | 182.69 | 180.10 | 181.56 | 607,032 | +1.43(+0.79%) |
Aug 19, 2021 | 178.30 | 181.97 | 177.60 | 180.13 | 954,058 | +0.31(+0.17%) |
Aug 18, 2021 | 181.80 | 183.40 | 179.54 | 179.82 | 696,177 | -3.64(-1.98%) |
Aug 17, 2021 | 185.76 | 186.12 | 181.64 | 183.46 | 806,207 | -4.10(-2.19%) |
Aug 16, 2021 | 186.72 | 188.25 | 185.62 | 187.56 | 550,859 | -0.80(-0.42%) |
Aug 13, 2021 | 188.00 | 188.73 | 186.71 | 188.36 | 490,660 | +0.20(+0.11%) |
Aug 12, 2021 | 189.62 | 189.62 | 186.33 | 188.16 | 655,043 | -1.57(-0.83%) |
Aug 11, 2021 | 191.20 | 192.00 | 187.30 | 189.73 | 866,031 | -1.08(-0.57%) |
Aug 10, 2021 | 193.60 | 194.43 | 190.33 | 190.81 | 661,925 | -2.81(-1.45%) |
Aug 09, 2021 | 194.33 | 194.95 | 191.04 | 193.62 | 663,736 | -1.40(-0.72%) |
Aug 06, 2021 | 194.45 | 198.00 | 194.03 | 195.02 | 702,123 | +0.26(+0.13%) |
Aug 05, 2021 | 197.50 | 201.46 | 193.36 | 194.76 | 1,464,757 | +0.88(+0.45%) |
Aug 04, 2021 | 195.44 | 197.24 | 193.33 | 193.88 | 1,319,777 | -1.30(-0.67%) |
Aug 03, 2021 | 193.00 | 195.32 | 189.31 | 195.18 | 680,934 | +2.82(+1.47%) |