Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.67 | 165.67 | 3,285,532 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.49 | 163.79 | 164.68 | 2,911,376 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.26 | 167.01 | 162.33 | 162.77 | 6,559,430 | -9.00(-5.24%) |
Oct 26, 2021 | 173.76 | 171.77 | 2,314,270 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.53 | 172.93 | 170.37 | 172.38 | 2,616,184 | +2.00(+1.18%) |
Oct 22, 2021 | 171.16 | 172.62 | 169.67 | 170.37 | 3,219,453 | -0.37(-0.22%) |
Oct 21, 2021 | 168.69 | 170.96 | 168.20 | 170.75 | 2,873,588 | +1.80(+1.07%) |
Oct 20, 2021 | 168.93 | 169.84 | 167.99 | 168.94 | 3,168,685 | +0.28(+0.16%) |
Oct 19, 2021 | 165.91 | 168.78 | 164.77 | 168.66 | 3,494,181 | +3.15(+1.90%) |
Oct 18, 2021 | 162.70 | 165.83 | 162.07 | 165.51 | 2,646,385 | +1.23(+0.75%) |
Oct 15, 2021 | 162.36 | 164.34 | 162.06 | 164.28 | 3,023,360 | +3.67(+2.28%) |
Oct 14, 2021 | 159.01 | 161.00 | 158.64 | 160.62 | 5,281,297 | +3.68(+2.34%) |
Oct 13, 2021 | 158.48 | 159.19 | 156.19 | 156.94 | 3,577,954 | +0.31(+0.20%) |
Oct 12, 2021 | 160.91 | 161.92 | 156.43 | 156.62 | 3,160,577 | -3.71(-2.31%) |
Oct 11, 2021 | 160.54 | 163.80 | 160.23 | 160.33 | 2,057,682 | -0.69(-0.43%) |
Oct 08, 2021 | 160.88 | 161.33 | 159.16 | 161.02 | 3,294,489 | +1.57(+0.98%) |
Oct 07, 2021 | 159.88 | 161.66 | 159.22 | 159.45 | 2,276,248 | +0.89(+0.56%) |
Oct 06, 2021 | 156.39 | 158.77 | 155.78 | 158.56 | 2,884,035 | +0.65(+0.41%) |
Oct 05, 2021 | 157.79 | 159.21 | 156.57 | 157.91 | 3,035,975 | +1.10(+0.70%) |
Oct 04, 2021 | 159.22 | 160.14 | 156.27 | 156.81 | 5,631,498 | -3.01(-1.88%) |
Oct 01, 2021 | 160.26 | 161.26 | 157.33 | 159.82 | 3,716,823 | -0.10(-0.07%) |
Sep 30, 2021 | 162.68 | 163.54 | 159.81 | 159.93 | 5,048,293 | -1.30(-0.81%) |
Sep 29, 2021 | 162.85 | 164.08 | 160.54 | 161.23 | 3,663,656 | -2.34(-1.43%) |
Sep 28, 2021 | 164.50 | 166.99 | 163.46 | 163.56 | 5,753,016 | -5.37(-3.18%) |
Sep 27, 2021 | 169.28 | 170.09 | 167.68 | 168.93 | 4,709,606 | -1.54(-0.90%) |
Sep 24, 2021 | 168.59 | 170.78 | 167.91 | 170.47 | 2,506,430 | +1.23(+0.73%) |
Sep 23, 2021 | 166.63 | 169.77 | 166.30 | 169.24 | 3,552,117 | +3.23(+1.94%) |
Sep 22, 2021 | 164.24 | 166.40 | 163.51 | 166.01 | 3,649,096 | +3.13(+1.92%) |
Sep 21, 2021 | 163.12 | 163.90 | 160.65 | 162.88 | 4,200,778 | +1.03(+0.64%) |
Sep 20, 2021 | 162.43 | 163.06 | 159.50 | 161.85 | 10,670,352 | -1.94(-1.18%) |
Sep 17, 2021 | 163.67 | 165.21 | 162.61 | 163.78 | 13,672,977 | -1.61(-0.98%) |
Sep 16, 2021 | 164.65 | 166.59 | 164.65 | 165.40 | 4,798,650 | -0.83(-0.50%) |
Sep 15, 2021 | 166.10 | 166.59 | 164.32 | 166.23 | 4,711,005 | +0.65(+0.39%) |
Sep 14, 2021 | 165.71 | 166.25 | 163.80 | 165.58 | 5,587,471 | +0.56(+0.34%) |
Sep 13, 2021 | 163.85 | 165.33 | 162.62 | 165.02 | 7,782,658 | +2.74(+1.69%) |
Sep 10, 2021 | 161.95 | 164.33 | 161.90 | 162.28 | 4,486,708 | +1.08(+0.67%) |
Sep 09, 2021 | 155.91 | 162.46 | 155.91 | 161.20 | 7,960,836 | +4.91(+3.14%) |
Sep 08, 2021 | 156.33 | 158.20 | 155.08 | 156.29 | 4,838,300 | +0.38(+0.25%) |
Sep 07, 2021 | 155.32 | 156.36 | 154.83 | 155.91 | 5,374,509 | +0.79(+0.51%) |
Sep 03, 2021 | 155.19 | 156.12 | 154.44 | 155.12 | 2,498,263 | -0.17(-0.11%) |
Sep 02, 2021 | 154.82 | 155.59 | 153.95 | 155.29 | 4,727,951 | +1.44(+0.94%) |
Sep 01, 2021 | 156.38 | 156.79 | 153.78 | 153.84 | 6,821,245 | -1.76(-1.13%) |
Aug 31, 2021 | 158.66 | 158.94 | 154.06 | 155.60 | 9,567,982 | -3.85(-2.41%) |
Aug 30, 2021 | 159.43 | 160.68 | 159.13 | 159.45 | 5,133,124 | +0.48(+0.30%) |
Aug 27, 2021 | 159.75 | 162.15 | 158.68 | 158.97 | 9,567,627 | -0.84(-0.53%) |
Aug 26, 2021 | 157.56 | 160.88 | 156.31 | 159.81 | 7,651,543 | +3.87(+2.48%) |
Aug 25, 2021 | 157.95 | 159.68 | 155.07 | 155.94 | 20,144,794 | -1.76(-1.12%) |
Aug 24, 2021 | 161.50 | 161.99 | 156.66 | 157.70 | 8,556,722 | -3.59(-2.23%) |
Aug 23, 2021 | 161.88 | 164.31 | 157.90 | 161.30 | 14,161,067 | +2.84(+1.79%) |
Aug 20, 2021 | 158.67 | 159.92 | 156.96 | 158.46 | 3,063,450 | -0.14(-0.09%) |
Aug 19, 2021 | 157.01 | 158.77 | 155.52 | 158.60 | 3,629,358 | +0.96(+0.61%) |
Aug 18, 2021 | 156.80 | 159.79 | 153.36 | 157.64 | 5,734,355 | -0.49(-0.31%) |
Aug 17, 2021 | 161.78 | 161.78 | 157.52 | 158.13 | 4,830,045 | -4.56(-2.80%) |
Aug 16, 2021 | 161.30 | 163.13 | 161.15 | 162.69 | 2,274,931 | +0.96(+0.59%) |
Aug 13, 2021 | 161.03 | 162.38 | 160.12 | 161.73 | 2,146,081 | +1.43(+0.89%) |
Aug 12, 2021 | 161.18 | 161.38 | 158.38 | 160.30 | 2,694,418 | -1.79(-1.10%) |
Aug 11, 2021 | 163.59 | 163.64 | 160.40 | 162.09 | 2,046,970 | -0.57(-0.35%) |
Aug 10, 2021 | 162.90 | 163.21 | 160.70 | 162.66 | 2,044,212 | -0.24(-0.15%) |
Aug 09, 2021 | 162.66 | 164.06 | 161.07 | 162.90 | 2,714,091 | +0.17(+0.11%) |
Aug 06, 2021 | 160.54 | 163.45 | 160.10 | 162.72 | 3,327,662 | +1.13(+0.70%) |
Aug 05, 2021 | 165.04 | 165.24 | 160.54 | 161.59 | 3,647,416 | -2.51(-1.53%) |
Aug 04, 2021 | 160.45 | 166.64 | 160.32 | 164.10 | 10,728,030 | +3.71(+2.31%) |
Aug 03, 2021 | 160.10 | 160.72 | 157.46 | 160.40 | 3,440,174 | +1.01(+0.63%) |