Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 165.37 | 167.28 | 163.66 | 164.56 | 1,112,219 | -3.80(-2.26%) |
Oct 28, 2021 | 167.79 | 170.72 | 167.04 | 168.36 | 2,025,589 | -0.10(-0.06%) |
Oct 27, 2021 | 171.19 | 171.36 | 167.62 | 168.46 | 1,092,248 | -2.06(-1.21%) |
Oct 26, 2021 | 169.75 | 171.10 | 170.53 | 738,028 | +1.39(+0.82%) | |
Oct 25, 2021 | 170.84 | 170.86 | 169.02 | 169.14 | 636,531 | -1.75(-1.03%) |
Oct 22, 2021 | 169.22 | 171.44 | 169.01 | 170.89 | 513,470 | +1.69(+1.00%) |
Oct 21, 2021 | 170.65 | 170.65 | 168.58 | 169.20 | 578,725 | +0.10(+0.06%) |
Oct 20, 2021 | 168.83 | 169.87 | 168.67 | 169.10 | 650,531 | +0.46(+0.27%) |
Oct 19, 2021 | 167.81 | 169.15 | 167.39 | 168.64 | 701,001 | +0.91(+0.54%) |
Oct 18, 2021 | 168.59 | 168.88 | 167.44 | 167.73 | 792,072 | -0.83(-0.49%) |
Oct 15, 2021 | 170.96 | 171.03 | 168.03 | 168.56 | 2,778,647 | -2.44(-1.43%) |
Oct 14, 2021 | 169.86 | 171.01 | 168.79 | 171.00 | 899,345 | +1.93(+1.14%) |
Oct 13, 2021 | 168.85 | 169.49 | 166.37 | 169.06 | 914,460 | +0.61(+0.36%) |
Oct 12, 2021 | 167.54 | 169.52 | 166.80 | 168.45 | 1,622,913 | +1.21(+0.72%) |
Oct 11, 2021 | 166.74 | 167.94 | 166.31 | 167.24 | 905,209 | +0.43(+0.26%) |
Oct 08, 2021 | 167.19 | 167.79 | 166.13 | 166.81 | 681,154 | -0.28(-0.17%) |
Oct 07, 2021 | 168.09 | 169.89 | 166.52 | 167.09 | 1,456,768 | -0.47(-0.28%) |
Oct 06, 2021 | 163.51 | 167.92 | 162.87 | 167.56 | 1,433,163 | +3.83(+2.34%) |
Oct 05, 2021 | 162.05 | 164.99 | 161.09 | 163.73 | 1,171,116 | +2.73(+1.70%) |
Oct 04, 2021 | 160.64 | 162.29 | 159.28 | 161.00 | 1,194,475 | +0.73(+0.46%) |
Oct 01, 2021 | 159.55 | 161.11 | 158.34 | 160.27 | 867,970 | +1.44(+0.90%) |
Sep 30, 2021 | 162.02 | 162.19 | 158.82 | 158.83 | 847,352 | -2.49(-1.54%) |
Sep 29, 2021 | 158.79 | 162.13 | 158.76 | 161.32 | 797,793 | +3.02(+1.91%) |
Sep 28, 2021 | 160.01 | 160.39 | 157.47 | 158.30 | 884,980 | -2.08(-1.30%) |
Sep 27, 2021 | 163.06 | 164.28 | 160.13 | 160.38 | 740,511 | -2.95(-1.80%) |
Sep 24, 2021 | 162.90 | 164.35 | 162.44 | 163.33 | 870,798 | +0.91(+0.56%) |
Sep 23, 2021 | 162.16 | 163.92 | 161.75 | 162.42 | 789,860 | +0.64(+0.39%) |
Sep 22, 2021 | 162.16 | 162.56 | 160.18 | 161.78 | 819,120 | +0.57(+0.35%) |
Sep 21, 2021 | 163.24 | 164.01 | 161.06 | 161.21 | 705,569 | -1.55(-0.95%) |
Sep 20, 2021 | 163.59 | 164.44 | 161.31 | 162.75 | 670,286 | -1.54(-0.94%) |
Sep 17, 2021 | 164.27 | 165.36 | 163.91 | 164.29 | 1,362,215 | -0.46(-0.28%) |
Sep 16, 2021 | 164.36 | 165.44 | 163.09 | 164.75 | 531,453 | +0.45(+0.27%) |
Sep 15, 2021 | 163.56 | 165.43 | 163.50 | 164.30 | 550,186 | +0.50(+0.30%) |
Sep 14, 2021 | 164.67 | 165.12 | 163.38 | 163.81 | 690,586 | -0.87(-0.53%) |
Sep 13, 2021 | 164.76 | 166.36 | 164.57 | 164.68 | 507,041 | +0.39(+0.24%) |
Sep 10, 2021 | 164.53 | 165.03 | 163.56 | 164.28 | 608,929 | -0.32(-0.19%) |
Sep 09, 2021 | 165.71 | 165.81 | 164.22 | 164.60 | 664,424 | -1.15(-0.70%) |
Sep 08, 2021 | 163.03 | 165.87 | 162.62 | 165.76 | 793,427 | +2.72(+1.67%) |
Sep 07, 2021 | 166.98 | 166.98 | 162.94 | 163.04 | 732,369 | -4.00(-2.39%) |
Sep 03, 2021 | 167.20 | 167.37 | 165.93 | 167.03 | 493,271 | -0.22(-0.13%) |
Sep 02, 2021 | 167.33 | 168.14 | 166.50 | 167.25 | 581,732 | +0.00(+0.00%) |
Sep 01, 2021 | 167.28 | 167.56 | 165.89 | 167.25 | 560,647 | +0.49(+0.29%) |
Aug 31, 2021 | 165.52 | 167.04 | 165.35 | 166.76 | 1,201,851 | +1.10(+0.66%) |
Aug 30, 2021 | 164.48 | 166.56 | 164.48 | 165.66 | 636,124 | +0.84(+0.51%) |
Aug 27, 2021 | 164.86 | 165.44 | 163.91 | 164.82 | 607,715 | +0.49(+0.30%) |
Aug 26, 2021 | 164.36 | 165.01 | 163.73 | 164.33 | 552,585 | -0.46(-0.28%) |
Aug 25, 2021 | 164.97 | 165.38 | 164.28 | 164.79 | 585,918 | -0.51(-0.31%) |
Aug 24, 2021 | 167.73 | 167.82 | 165.26 | 165.30 | 1,122,866 | -2.45(-1.46%) |
Aug 23, 2021 | 168.92 | 169.31 | 167.69 | 167.75 | 804,894 | -1.20(-0.71%) |
Aug 20, 2021 | 169.16 | 169.93 | 168.10 | 168.95 | 672,665 | -0.21(-0.12%) |
Aug 19, 2021 | 166.72 | 170.00 | 166.67 | 169.16 | 566,218 | +1.54(+0.92%) |
Aug 18, 2021 | 169.69 | 169.88 | 167.47 | 167.62 | 756,834 | -2.45(-1.44%) |
Aug 17, 2021 | 169.41 | 170.60 | 168.87 | 170.06 | 740,897 | +0.91(+0.54%) |
Aug 16, 2021 | 167.75 | 169.22 | 167.75 | 169.16 | 505,328 | +1.64(+0.98%) |
Aug 13, 2021 | 166.35 | 167.82 | 166.32 | 167.51 | 668,626 | +1.64(+0.99%) |
Aug 12, 2021 | 167.34 | 167.36 | 165.66 | 165.87 | 715,137 | -0.96(-0.58%) |
Aug 11, 2021 | 167.30 | 167.96 | 166.58 | 166.83 | 555,514 | -0.27(-0.16%) |
Aug 10, 2021 | 166.94 | 167.49 | 166.37 | 167.10 | 597,169 | +0.46(+0.27%) |
Aug 09, 2021 | 166.76 | 167.39 | 166.33 | 166.64 | 452,193 | -0.11(-0.07%) |
Aug 06, 2021 | 167.33 | 167.87 | 166.34 | 166.76 | 476,395 | -0.15(-0.09%) |
Aug 05, 2021 | 167.14 | 167.91 | 166.60 | 166.91 | 694,358 | +0.55(+0.33%) |
Aug 04, 2021 | 168.07 | 168.15 | 166.24 | 166.35 | 671,051 | -1.58(-0.94%) |
Aug 03, 2021 | 166.63 | 168.24 | 166.34 | 167.93 | 585,298 | +1.34(+0.81%) |