Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.09 | 163.24 | 159.87 | 160.87 | 2,936,403 | -1.43(-0.88%) |
Oct 28, 2021 | 159.22 | 162.59 | 158.58 | 162.30 | 2,276,472 | +3.26(+2.05%) |
Oct 27, 2021 | 162.17 | 162.76 | 158.77 | 159.04 | 2,786,305 | -1.63(-1.02%) |
Oct 26, 2021 | 158.90 | 161.10 | 160.68 | 1,703,503 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.48 | 159.66 | 157.37 | 158.50 | 2,127,378 | -1.32(-0.83%) |
Oct 22, 2021 | 158.82 | 160.56 | 157.85 | 159.82 | 3,176,596 | +1.05(+0.66%) |
Oct 21, 2021 | 154.49 | 158.93 | 153.05 | 158.77 | 3,252,025 | +2.62(+1.68%) |
Oct 20, 2021 | 154.36 | 156.31 | 154.27 | 156.14 | 2,649,789 | +1.89(+1.23%) |
Oct 19, 2021 | 152.05 | 154.58 | 151.23 | 154.25 | 3,124,730 | +4.52(+3.02%) |
Oct 18, 2021 | 150.43 | 150.72 | 148.78 | 149.73 | 2,031,281 | -0.93(-0.62%) |
Oct 15, 2021 | 153.21 | 153.41 | 149.34 | 150.66 | 2,551,298 | -2.17(-1.42%) |
Oct 14, 2021 | 151.83 | 153.42 | 151.29 | 152.82 | 2,435,848 | +1.39(+0.92%) |
Oct 13, 2021 | 151.09 | 152.00 | 148.39 | 151.43 | 3,148,980 | -0.78(-0.52%) |
Oct 12, 2021 | 151.15 | 152.80 | 150.40 | 152.22 | 1,657,568 | +1.64(+1.09%) |
Oct 11, 2021 | 151.27 | 152.21 | 150.12 | 150.58 | 1,348,162 | -0.95(-0.62%) |
Oct 08, 2021 | 154.13 | 154.13 | 151.21 | 151.52 | 1,089,175 | -2.70(-1.75%) |
Oct 07, 2021 | 156.15 | 157.72 | 153.99 | 154.23 | 1,061,605 | -1.33(-0.85%) |
Oct 06, 2021 | 153.20 | 155.74 | 151.92 | 155.56 | 1,401,641 | +1.69(+1.10%) |
Oct 05, 2021 | 155.07 | 155.33 | 152.71 | 153.87 | 1,697,316 | -1.08(-0.70%) |
Oct 04, 2021 | 153.78 | 155.76 | 153.27 | 154.95 | 1,639,132 | +0.57(+0.37%) |
Oct 01, 2021 | 155.10 | 155.77 | 153.76 | 154.38 | 1,633,494 | -0.27(-0.17%) |
Sep 30, 2021 | 157.38 | 157.68 | 154.48 | 154.65 | 1,908,211 | -2.19(-1.39%) |
Sep 29, 2021 | 156.85 | 157.91 | 155.88 | 156.83 | 1,544,190 | +0.63(+0.41%) |
Sep 28, 2021 | 156.03 | 157.74 | 154.80 | 156.20 | 3,164,557 | -1.95(-1.24%) |
Sep 27, 2021 | 161.38 | 162.39 | 157.88 | 158.15 | 2,413,752 | -4.30(-2.65%) |
Sep 24, 2021 | 164.17 | 164.94 | 161.04 | 162.45 | 1,818,107 | -2.04(-1.24%) |
Sep 23, 2021 | 167.25 | 167.67 | 163.56 | 164.50 | 1,851,342 | -2.77(-1.65%) |
Sep 22, 2021 | 167.92 | 168.52 | 166.99 | 167.26 | 1,096,916 | -0.29(-0.17%) |
Sep 21, 2021 | 167.72 | 169.10 | 167.05 | 167.55 | 1,180,623 | +0.52(+0.31%) |
Sep 20, 2021 | 167.28 | 169.04 | 165.30 | 167.03 | 1,315,917 | -1.20(-0.71%) |
Sep 17, 2021 | 167.81 | 169.38 | 167.38 | 168.22 | 2,805,856 | -0.61(-0.36%) |
Sep 16, 2021 | 168.05 | 169.40 | 166.58 | 168.83 | 1,541,872 | +0.51(+0.30%) |
Sep 15, 2021 | 169.47 | 169.99 | 168.17 | 168.32 | 2,068,288 | -0.54(-0.32%) |
Sep 14, 2021 | 169.41 | 170.26 | 168.23 | 168.86 | 1,802,358 | +0.67(+0.40%) |
Sep 13, 2021 | 168.12 | 169.30 | 167.08 | 168.19 | 2,045,679 | +1.30(+0.78%) |
Sep 10, 2021 | 169.09 | 169.58 | 166.21 | 166.89 | 2,593,039 | -3.63(-2.13%) |
Sep 09, 2021 | 173.67 | 173.91 | 170.40 | 170.52 | 1,711,558 | -3.61(-2.08%) |
Sep 08, 2021 | 171.88 | 174.76 | 171.38 | 174.13 | 1,732,200 | +0.89(+0.51%) |
Sep 07, 2021 | 175.87 | 175.87 | 171.73 | 173.25 | 1,661,507 | -2.62(-1.49%) |
Sep 03, 2021 | 174.99 | 176.00 | 172.36 | 175.87 | 1,490,652 | +0.53(+0.30%) |
Sep 02, 2021 | 175.46 | 175.87 | 173.28 | 175.34 | 1,641,309 | -0.04(-0.03%) |
Sep 01, 2021 | 172.66 | 175.57 | 172.29 | 175.38 | 1,518,589 | +2.89(+1.67%) |
Aug 31, 2021 | 170.26 | 172.72 | 169.25 | 172.50 | 2,283,686 | +2.11(+1.24%) |
Aug 30, 2021 | 169.25 | 170.78 | 168.94 | 170.39 | 1,613,459 | +1.19(+0.70%) |
Aug 27, 2021 | 168.69 | 169.47 | 167.76 | 169.20 | 1,622,599 | +1.10(+0.65%) |
Aug 26, 2021 | 168.88 | 169.93 | 167.85 | 168.10 | 2,020,630 | -0.50(-0.30%) |
Aug 25, 2021 | 170.56 | 170.63 | 168.28 | 168.61 | 1,584,773 | -1.98(-1.16%) |
Aug 24, 2021 | 173.75 | 173.76 | 170.38 | 170.58 | 1,527,972 | -3.04(-1.75%) |
Aug 23, 2021 | 175.53 | 176.07 | 173.28 | 173.62 | 1,507,905 | -1.85(-1.05%) |
Aug 20, 2021 | 175.03 | 177.54 | 174.35 | 175.47 | 1,758,546 | +0.12(+0.07%) |
Aug 19, 2021 | 172.08 | 175.79 | 171.28 | 175.35 | 1,190,025 | +3.41(+1.98%) |
Aug 18, 2021 | 174.12 | 174.13 | 171.88 | 171.94 | 1,411,817 | -2.46(-1.41%) |
Aug 17, 2021 | 172.52 | 175.13 | 172.28 | 174.40 | 1,242,082 | +1.66(+0.96%) |
Aug 16, 2021 | 172.77 | 173.72 | 171.79 | 172.74 | 1,372,966 | +0.16(+0.09%) |
Aug 13, 2021 | 171.88 | 172.69 | 171.14 | 172.57 | 879,150 | +1.30(+0.76%) |
Aug 12, 2021 | 170.40 | 171.90 | 169.69 | 171.27 | 736,283 | +1.20(+0.71%) |
Aug 11, 2021 | 169.98 | 170.81 | 169.23 | 170.07 | 1,028,204 | +0.87(+0.51%) |
Aug 10, 2021 | 172.59 | 172.77 | 169.11 | 169.20 | 1,231,291 | -2.88(-1.67%) |
Aug 09, 2021 | 172.50 | 173.02 | 171.56 | 172.08 | 987,330 | -0.51(-0.30%) |
Aug 06, 2021 | 171.18 | 173.11 | 171.02 | 172.59 | 1,322,260 | +0.30(+0.17%) |
Aug 05, 2021 | 173.63 | 173.66 | 170.68 | 172.29 | 1,266,067 | -0.60(-0.35%) |
Aug 04, 2021 | 173.04 | 173.41 | 170.83 | 172.89 | 1,458,015 | +0.33(+0.19%) |
Aug 03, 2021 | 171.20 | 172.66 | 170.56 | 172.57 | 1,172,130 | +1.47(+0.86%) |