Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 186.34 | 187.24 | 183.20 | 184.18 | 260,598 | -2.85(-1.52%) |
Oct 28, 2021 | 183.01 | 187.83 | 182.89 | 187.02 | 283,156 | +4.97(+2.73%) |
Oct 27, 2021 | 181.10 | 182.82 | 179.27 | 182.05 | 200,584 | +1.32(+0.73%) |
Oct 26, 2021 | 180.01 | 181.61 | 180.73 | 156,804 | +1.47(+0.82%) | |
Oct 25, 2021 | 177.93 | 179.88 | 177.38 | 179.26 | 169,305 | +1.24(+0.70%) |
Oct 22, 2021 | 177.63 | 179.00 | 177.41 | 178.02 | 131,803 | +0.79(+0.45%) |
Oct 21, 2021 | 176.08 | 177.73 | 174.97 | 177.23 | 140,220 | +1.15(+0.65%) |
Oct 20, 2021 | 173.02 | 176.15 | 172.24 | 176.08 | 91,009 | +4.53(+2.64%) |
Oct 19, 2021 | 173.10 | 173.10 | 171.01 | 171.55 | 102,506 | -1.20(-0.70%) |
Oct 18, 2021 | 168.49 | 173.13 | 168.20 | 172.75 | 92,600 | +3.16(+1.86%) |
Oct 15, 2021 | 171.29 | 171.29 | 168.82 | 169.59 | 217,696 | +0.85(+0.50%) |
Oct 14, 2021 | 167.23 | 168.86 | 166.78 | 168.74 | 127,897 | +3.02(+1.82%) |
Oct 13, 2021 | 162.82 | 165.82 | 162.82 | 165.73 | 118,014 | +2.92(+1.80%) |
Oct 12, 2021 | 162.51 | 164.55 | 161.50 | 162.80 | 183,850 | +0.78(+0.48%) |
Oct 11, 2021 | 160.72 | 162.41 | 159.39 | 162.02 | 114,605 | +1.33(+0.83%) |
Oct 08, 2021 | 163.32 | 163.44 | 160.57 | 160.69 | 157,529 | -2.86(-1.75%) |
Oct 07, 2021 | 160.22 | 164.46 | 160.22 | 163.55 | 244,810 | +4.15(+2.61%) |
Oct 06, 2021 | 157.85 | 159.48 | 155.26 | 159.40 | 130,093 | +1.15(+0.72%) |
Oct 05, 2021 | 160.05 | 160.05 | 157.00 | 158.25 | 112,909 | -1.02(-0.64%) |
Oct 04, 2021 | 157.42 | 160.10 | 157.17 | 159.27 | 173,710 | +1.89(+1.20%) |
Oct 01, 2021 | 156.37 | 158.64 | 154.84 | 157.38 | 167,209 | +2.22(+1.43%) |
Sep 30, 2021 | 158.11 | 159.32 | 155.17 | 155.17 | 220,578 | -1.81(-1.15%) |
Sep 29, 2021 | 155.58 | 157.57 | 155.58 | 156.97 | 146,453 | +1.62(+1.04%) |
Sep 28, 2021 | 154.18 | 155.84 | 152.82 | 155.35 | 129,718 | +0.30(+0.19%) |
Sep 27, 2021 | 157.08 | 158.59 | 155.01 | 155.06 | 139,025 | -2.52(-1.60%) |
Sep 24, 2021 | 158.31 | 158.88 | 157.09 | 157.58 | 83,596 | -1.43(-0.90%) |
Sep 23, 2021 | 159.91 | 160.21 | 158.11 | 159.00 | 187,816 | -1.11(-0.69%) |
Sep 22, 2021 | 159.46 | 160.94 | 158.35 | 160.11 | 135,650 | +1.76(+1.11%) |
Sep 21, 2021 | 159.25 | 159.97 | 158.09 | 158.35 | 95,402 | -0.06(-0.04%) |
Sep 20, 2021 | 157.17 | 158.90 | 155.95 | 158.42 | 161,088 | +0.39(+0.25%) |
Sep 17, 2021 | 162.90 | 162.90 | 157.52 | 158.03 | 738,114 | -3.34(-2.07%) |
Sep 16, 2021 | 161.70 | 162.24 | 160.30 | 161.37 | 130,526 | -0.56(-0.34%) |
Sep 15, 2021 | 161.52 | 162.70 | 160.24 | 161.93 | 126,572 | +0.94(+0.59%) |
Sep 14, 2021 | 163.17 | 163.17 | 160.31 | 160.99 | 101,164 | -1.06(-0.66%) |
Sep 13, 2021 | 162.75 | 163.41 | 161.24 | 162.05 | 129,343 | +0.62(+0.38%) |
Sep 10, 2021 | 164.17 | 164.65 | 161.39 | 161.43 | 135,907 | -1.97(-1.21%) |
Sep 09, 2021 | 167.82 | 167.82 | 163.28 | 163.40 | 123,465 | -4.78(-2.84%) |
Sep 08, 2021 | 167.28 | 170.01 | 167.24 | 168.18 | 139,831 | -0.01(-0.01%) |
Sep 07, 2021 | 170.08 | 170.08 | 166.65 | 168.19 | 176,852 | -2.71(-1.59%) |
Sep 03, 2021 | 169.33 | 171.14 | 168.01 | 170.91 | 142,513 | +0.67(+0.39%) |
Sep 02, 2021 | 169.66 | 170.94 | 167.22 | 170.24 | 165,179 | +1.20(+0.71%) |
Sep 01, 2021 | 167.44 | 169.34 | 166.78 | 169.03 | 166,551 | +2.07(+1.24%) |
Aug 31, 2021 | 166.17 | 167.16 | 165.25 | 166.96 | 206,356 | +0.79(+0.47%) |
Aug 30, 2021 | 162.60 | 166.56 | 162.43 | 166.17 | 198,849 | +3.90(+2.40%) |
Aug 27, 2021 | 159.53 | 162.64 | 159.32 | 162.27 | 232,273 | +3.76(+2.37%) |
Aug 26, 2021 | 158.04 | 159.29 | 157.67 | 158.51 | 123,804 | -0.04(-0.02%) |
Aug 25, 2021 | 158.71 | 159.81 | 157.47 | 158.55 | 135,020 | -0.31(-0.20%) |
Aug 24, 2021 | 161.59 | 161.59 | 158.42 | 158.86 | 128,867 | -2.68(-1.66%) |
Aug 23, 2021 | 163.17 | 163.17 | 161.41 | 161.54 | 123,430 | -1.27(-0.78%) |
Aug 20, 2021 | 161.45 | 163.46 | 160.19 | 162.81 | 136,806 | +0.98(+0.61%) |
Aug 19, 2021 | 159.32 | 161.94 | 159.27 | 161.83 | 126,557 | +1.95(+1.22%) |
Aug 18, 2021 | 162.73 | 162.73 | 159.78 | 159.87 | 93,662 | -2.62(-1.61%) |
Aug 17, 2021 | 160.92 | 162.87 | 160.74 | 162.50 | 122,079 | +0.35(+0.22%) |
Aug 16, 2021 | 161.67 | 162.79 | 160.98 | 162.14 | 128,308 | +0.08(+0.05%) |
Aug 13, 2021 | 160.31 | 162.09 | 160.14 | 162.06 | 155,145 | +2.15(+1.34%) |
Aug 12, 2021 | 159.94 | 160.29 | 158.97 | 159.91 | 140,628 | +0.61(+0.38%) |
Aug 11, 2021 | 159.60 | 159.60 | 158.02 | 159.30 | 155,462 | +0.70(+0.44%) |
Aug 10, 2021 | 161.45 | 161.45 | 158.47 | 158.59 | 104,574 | -2.40(-1.49%) |
Aug 09, 2021 | 161.41 | 161.60 | 160.45 | 160.99 | 97,324 | -0.68(-0.42%) |
Aug 06, 2021 | 163.05 | 163.25 | 161.40 | 161.67 | 97,405 | -0.68(-0.42%) |
Aug 05, 2021 | 161.54 | 162.34 | 160.28 | 162.35 | 141,529 | +1.50(+0.93%) |
Aug 04, 2021 | 161.50 | 162.52 | 160.39 | 160.85 | 151,726 | -0.99(-0.61%) |
Aug 03, 2021 | 161.88 | 162.09 | 160.54 | 161.84 | 145,396 | +0.36(+0.22%) |