Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 165.10 | 165.17 | 161.38 | 163.21 | 38,047 | -3.77(-2.26%) |
Oct 28, 2021 | 161.17 | 166.98 | 160.54 | 166.98 | 41,613 | -12.52(-6.97%) |
Oct 27, 2021 | 181.72 | 181.72 | 178.31 | 179.50 | 11,932 | -1.31(-0.72%) |
Oct 26, 2021 | 180.51 | 180.80 | 14,689 | +4.90(+2.79%) | ||
Oct 25, 2021 | 176.74 | 176.74 | 174.69 | 175.90 | 15,741 | -3.09(-1.73%) |
Oct 22, 2021 | 176.21 | 179.16 | 176.21 | 178.99 | 18,764 | +2.94(+1.67%) |
Oct 21, 2021 | 175.01 | 176.05 | 174.77 | 176.05 | 17,149 | +2.00(+1.15%) |
Oct 20, 2021 | 173.14 | 174.05 | 173.06 | 174.05 | 9,679 | +1.69(+0.98%) |
Oct 19, 2021 | 169.75 | 173.45 | 169.46 | 172.36 | 16,027 | +10.11(+6.23%) |
Oct 18, 2021 | 161.82 | 162.91 | 161.82 | 162.25 | 216,355 | +1.33(+0.83%) |
Oct 15, 2021 | 160.01 | 161.40 | 160.01 | 160.92 | 37,763 | +3.36(+2.13%) |
Oct 14, 2021 | 155.49 | 157.56 | 155.22 | 157.56 | 54,111 | +4.91(+3.22%) |
Oct 13, 2021 | 151.71 | 153.26 | 150.85 | 152.65 | 71,221 | +6.40(+4.38%) |
Oct 12, 2021 | 145.68 | 146.72 | 145.35 | 146.25 | 40,061 | +5.03(+3.56%) |
Oct 11, 2021 | 139.88 | 143.75 | 138.06 | 141.22 | 53,517 | -4.12(-2.83%) |
Oct 08, 2021 | 146.25 | 147.77 | 144.07 | 145.34 | 104,823 | -1.51(-1.03%) |
Oct 07, 2021 | 144.65 | 148.75 | 143.19 | 146.85 | 28,580 | -3.62(-2.41%) |
Oct 06, 2021 | 150.10 | 150.62 | 147.79 | 150.47 | 33,593 | -4.29(-2.77%) |
Oct 05, 2021 | 156.65 | 157.25 | 153.98 | 154.76 | 100,322 | -3.89(-2.45%) |
Oct 04, 2021 | 158.49 | 160.54 | 155.35 | 158.65 | 159,512 | -3.02(-1.87%) |
Oct 01, 2021 | 157.76 | 161.67 | 157.76 | 161.67 | 103,333 | +9.43(+6.19%) |
Sep 30, 2021 | 151.57 | 152.93 | 150.63 | 152.24 | 17,202 | +0.01(+0.01%) |
Sep 29, 2021 | 154.40 | 154.42 | 151.25 | 152.23 | 19,586 | -2.04(-1.32%) |
Sep 28, 2021 | 155.85 | 155.85 | 152.58 | 154.27 | 38,245 | -5.92(-3.69%) |
Sep 27, 2021 | 162.97 | 162.97 | 158.55 | 160.19 | 35,682 | -11.02(-6.44%) |
Sep 24, 2021 | 171.87 | 172.07 | 170.55 | 171.21 | 13,130 | -5.69(-3.22%) |
Sep 23, 2021 | 175.91 | 177.47 | 174.84 | 176.90 | 48,734 | +7.07(+4.16%) |
Sep 22, 2021 | 168.59 | 171.50 | 168.59 | 169.83 | 29,379 | +0.83(+0.49%) |
Sep 21, 2021 | 168.98 | 169.95 | 167.69 | 169.00 | 26,463 | +4.69(+2.85%) |
Sep 20, 2021 | 162.58 | 165.05 | 162.58 | 164.31 | 19,723 | -4.28(-2.54%) |
Sep 17, 2021 | 169.57 | 170.47 | 167.65 | 168.60 | 16,612 | -2.27(-1.33%) |
Sep 16, 2021 | 169.97 | 171.65 | 168.74 | 170.87 | 41,850 | +6.52(+3.97%) |
Sep 15, 2021 | 164.50 | 164.75 | 162.95 | 164.35 | 20,740 | +1.10(+0.67%) |
Sep 14, 2021 | 162.19 | 164.05 | 161.97 | 163.25 | 35,780 | +0.59(+0.36%) |
Sep 13, 2021 | 162.47 | 163.01 | 161.57 | 162.66 | 22,217 | -8.36(-4.89%) |
Sep 10, 2021 | 174.01 | 174.01 | 170.62 | 171.02 | 31,735 | -0.14(-0.08%) |
Sep 09, 2021 | 170.06 | 171.92 | 170.06 | 171.16 | 12,839 | -2.09(-1.21%) |
Sep 08, 2021 | 174.60 | 176.00 | 172.29 | 173.25 | 11,987 | +0.08(+0.05%) |
Sep 07, 2021 | 173.16 | 173.57 | 172.36 | 173.17 | 15,330 | -0.02(-0.01%) |
Sep 03, 2021 | 171.17 | 173.50 | 171.17 | 173.19 | 12,299 | -1.67(-0.96%) |
Sep 02, 2021 | 174.99 | 175.44 | 173.22 | 174.86 | 11,748 | +6.36(+3.77%) |
Sep 01, 2021 | 168.43 | 169.97 | 168.17 | 168.50 | 17,506 | +7.49(+4.65%) |
Aug 31, 2021 | 163.00 | 163.00 | 160.85 | 161.01 | 17,245 | -2.33(-1.43%) |
Aug 30, 2021 | 164.44 | 165.47 | 161.16 | 163.34 | 21,264 | -3.67(-2.20%) |
Aug 27, 2021 | 165.77 | 170.01 | 165.77 | 167.01 | 10,463 | -1.47(-0.87%) |
Aug 26, 2021 | 168.08 | 169.06 | 167.31 | 168.48 | 10,658 | -3.40(-1.98%) |
Aug 25, 2021 | 170.88 | 171.94 | 170.58 | 171.88 | 14,277 | +7.13(+4.33%) |
Aug 24, 2021 | 163.83 | 167.13 | 163.75 | 164.75 | 31,335 | +2.14(+1.32%) |
Aug 23, 2021 | 162.25 | 163.21 | 160.35 | 162.61 | 28,861 | +4.06(+2.56%) |
Aug 20, 2021 | 156.79 | 159.32 | 156.79 | 158.55 | 19,137 | +0.79(+0.50%) |
Aug 19, 2021 | 156.10 | 157.90 | 155.94 | 157.76 | 17,523 | -7.24(-4.39%) |
Aug 18, 2021 | 165.70 | 166.14 | 164.42 | 165.00 | 14,538 | +5.51(+3.45%) |
Aug 17, 2021 | 161.06 | 161.06 | 158.97 | 159.49 | 18,122 | -1.13(-0.70%) |
Aug 16, 2021 | 160.41 | 163.18 | 159.59 | 160.62 | 15,926 | -2.87(-1.76%) |
Aug 13, 2021 | 162.41 | 163.63 | 162.41 | 163.49 | 17,127 | +3.83(+2.40%) |
Aug 12, 2021 | 160.09 | 160.09 | 157.05 | 159.66 | 27,467 | -0.38(-0.24%) |
Aug 11, 2021 | 158.88 | 160.17 | 158.82 | 160.04 | 15,670 | -3.35(-2.05%) |
Aug 10, 2021 | 162.16 | 163.49 | 162.16 | 163.39 | 40,227 | +3.07(+1.92%) |
Aug 09, 2021 | 159.25 | 161.27 | 159.25 | 160.31 | 14,955 | +1.50(+0.95%) |
Aug 06, 2021 | 161.62 | 162.17 | 158.80 | 158.81 | 13,713 | -4.42(-2.71%) |
Aug 05, 2021 | 163.34 | 163.75 | 161.16 | 163.23 | 39,656 | -1.61(-0.98%) |
Aug 04, 2021 | 166.55 | 166.55 | 163.99 | 164.84 | 13,857 | -0.94(-0.56%) |
Aug 03, 2021 | 166.16 | 167.22 | 164.81 | 165.78 | 16,124 | -6.97(-4.04%) |