Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.04 | 159.88 | 156.51 | 158.01 | 487,090 | -0.49(-0.31%) |
Oct 28, 2021 | 158.31 | 159.37 | 156.16 | 158.50 | 862,715 | +0.21(+0.13%) |
Oct 27, 2021 | 161.79 | 162.44 | 157.26 | 158.29 | 1,671,161 | -2.87(-1.78%) |
Oct 26, 2021 | 161.62 | 161.16 | 1,127,881 | +0.52(+0.32%) | ||
Oct 25, 2021 | 164.10 | 160.64 | 1,293,411 | -0.79(-0.49%) | ||
Oct 22, 2021 | 160.43 | 162.00 | 159.26 | 161.43 | 992,713 | +1.01(+0.63%) |
Oct 21, 2021 | 159.25 | 163.41 | 158.70 | 160.42 | 2,676,417 | +1.59(+1.00%) |
Oct 20, 2021 | 159.82 | 161.14 | 157.62 | 158.83 | 747,125 | -0.94(-0.59%) |
Oct 19, 2021 | 157.46 | 161.32 | 157.46 | 159.77 | 1,224,968 | +1.68(+1.06%) |
Oct 18, 2021 | 157.10 | 159.01 | 153.20 | 158.09 | 1,413,640 | +4.13(+2.68%) |
Oct 15, 2021 | 156.69 | 156.69 | 152.45 | 153.96 | 997,950 | -1.91(-1.23%) |
Oct 14, 2021 | 157.76 | 160.19 | 155.54 | 155.87 | 2,078,912 | +0.08(+0.05%) |
Oct 13, 2021 | 147.57 | 156.34 | 146.07 | 155.79 | 3,331,331 | +9.83(+6.73%) |
Oct 12, 2021 | 142.01 | 146.69 | 139.75 | 145.96 | 2,362,111 | +5.62(+4.00%) |
Oct 11, 2021 | 142.55 | 145.59 | 140.33 | 140.34 | 1,562,355 | -2.54(-1.78%) |
Oct 08, 2021 | 148.77 | 149.36 | 142.60 | 142.88 | 3,387,986 | -5.65(-3.80%) |
Oct 07, 2021 | 149.60 | 152.57 | 147.33 | 148.53 | 2,364,901 | +0.05(+0.03%) |
Oct 06, 2021 | 152.57 | 153.16 | 147.15 | 148.48 | 2,786,512 | -5.72(-3.71%) |
Oct 05, 2021 | 156.83 | 157.57 | 152.11 | 154.20 | 3,846,570 | -2.60(-1.66%) |
Oct 04, 2021 | 166.57 | 167.35 | 155.70 | 156.80 | 3,901,927 | -10.46(-6.25%) |
Oct 01, 2021 | 165.90 | 170.73 | 157.17 | 167.26 | 11,993,565 | +7.52(+4.71%) |
Sep 30, 2021 | 161.76 | 163.51 | 157.60 | 159.74 | 2,175,488 | -1.99(-1.23%) |
Sep 29, 2021 | 164.54 | 167.90 | 160.91 | 161.73 | 2,439,604 | -1.60(-0.98%) |
Sep 28, 2021 | 168.33 | 170.75 | 160.14 | 163.33 | 1,844,075 | -7.42(-4.35%) |
Sep 27, 2021 | 170.38 | 170.85 | 168.09 | 170.75 | 1,641,382 | -1.50(-0.87%) |
Sep 24, 2021 | 169.50 | 172.87 | 168.78 | 172.25 | 1,910,074 | +1.43(+0.84%) |
Sep 23, 2021 | 172.37 | 172.37 | 170.00 | 170.82 | 697,242 | -0.22(-0.13%) |
Sep 22, 2021 | 170.00 | 171.19 | 168.31 | 171.04 | 903,093 | +0.87(+0.51%) |
Sep 21, 2021 | 171.84 | 173.75 | 166.10 | 170.17 | 1,952,233 | -1.42(-0.83%) |
Sep 20, 2021 | 171.68 | 174.40 | 169.92 | 171.59 | 2,374,236 | -3.47(-1.98%) |
Sep 17, 2021 | 172.55 | 176.49 | 171.65 | 175.06 | 4,663,216 | +6.87(+4.08%) |
Sep 16, 2021 | 163.02 | 169.17 | 162.77 | 168.19 | 2,114,518 | +3.32(+2.01%) |
Sep 15, 2021 | 167.79 | 167.79 | 163.44 | 164.87 | 3,247,633 | -3.12(-1.86%) |
Sep 14, 2021 | 170.25 | 172.20 | 167.98 | 167.99 | 2,050,778 | -2.40(-1.41%) |
Sep 13, 2021 | 172.13 | 172.13 | 167.81 | 170.39 | 1,978,360 | -3.12(-1.80%) |
Sep 10, 2021 | 173.96 | 175.98 | 172.47 | 173.51 | 1,757,186 | +0.60(+0.35%) |
Sep 09, 2021 | 169.13 | 173.18 | 168.05 | 172.91 | 1,734,419 | +3.64(+2.15%) |
Sep 08, 2021 | 171.83 | 171.83 | 167.00 | 169.27 | 1,916,224 | -3.48(-2.01%) |
Sep 07, 2021 | 171.10 | 173.31 | 168.88 | 172.75 | 1,967,876 | +2.56(+1.50%) |
Sep 03, 2021 | 166.23 | 171.94 | 165.67 | 170.19 | 2,648,085 | +3.81(+2.29%) |
Sep 02, 2021 | 159.63 | 166.70 | 159.63 | 166.38 | 2,714,008 | +6.27(+3.92%) |
Sep 01, 2021 | 159.19 | 163.41 | 159.00 | 160.11 | 5,134,251 | +1.88(+1.19%) |
Aug 31, 2021 | 158.07 | 159.81 | 155.06 | 158.23 | 8,725,902 | -26.60(-14.39%) |
Aug 30, 2021 | 183.72 | 186.46 | 181.51 | 184.83 | 2,060,418 | +1.59(+0.87%) |
Aug 27, 2021 | 182.89 | 185.17 | 181.44 | 183.24 | 1,299,220 | +0.58(+0.32%) |
Aug 26, 2021 | 185.65 | 192.10 | 182.61 | 182.66 | 1,521,105 | +1.65(+0.91%) |
Aug 25, 2021 | 182.24 | 183.41 | 180.46 | 181.01 | 1,080,433 | -1.47(-0.81%) |
Aug 24, 2021 | 183.13 | 185.00 | 181.27 | 182.48 | 781,387 | +0.05(+0.03%) |
Aug 23, 2021 | 179.68 | 183.02 | 179.32 | 182.43 | 934,968 | +3.17(+1.77%) |
Aug 20, 2021 | 175.03 | 182.74 | 175.03 | 179.26 | 1,416,344 | +4.44(+2.54%) |
Aug 19, 2021 | 177.37 | 177.76 | 174.34 | 174.82 | 1,821,863 | -4.23(-2.36%) |
Aug 18, 2021 | 180.83 | 183.44 | 178.98 | 179.05 | 1,560,835 | -3.35(-1.84%) |
Aug 17, 2021 | 181.94 | 184.81 | 180.29 | 182.40 | 927,082 | -1.29(-0.70%) |
Aug 16, 2021 | 188.03 | 188.03 | 181.60 | 183.69 | 880,583 | -5.40(-2.86%) |
Aug 13, 2021 | 191.81 | 192.83 | 187.24 | 189.09 | 497,739 | -3.88(-2.01%) |
Aug 12, 2021 | 189.85 | 194.07 | 188.53 | 192.97 | 535,589 | +2.27(+1.19%) |
Aug 11, 2021 | 194.79 | 196.45 | 185.06 | 190.70 | 1,765,543 | -3.91(-2.01%) |
Aug 10, 2021 | 200.31 | 205.81 | 194.51 | 194.61 | 773,943 | -5.81(-2.90%) |
Aug 09, 2021 | 200.51 | 202.32 | 198.56 | 200.42 | 928,858 | -1.26(-0.62%) |
Aug 06, 2021 | 206.69 | 206.69 | 199.94 | 201.68 | 936,486 | -6.57(-3.15%) |
Aug 05, 2021 | 208.77 | 211.68 | 205.84 | 208.25 | 1,260,629 | -1.45(-0.69%) |
Aug 04, 2021 | 199.87 | 210.15 | 199.87 | 209.70 | 2,565,361 | +10.30(+5.17%) |
Aug 03, 2021 | 202.01 | 204.89 | 197.78 | 199.40 | 583,386 | -2.49(-1.23%) |