Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.04 | 165.55 | 160.98 | 165.22 | 6,825,298 | +2.80(+1.72%) |
Oct 28, 2021 | 160.99 | 162.56 | 160.93 | 162.42 | 3,810,782 | +2.08(+1.30%) |
Oct 27, 2021 | 161.62 | 162.03 | 159.66 | 160.34 | 4,215,919 | -1.42(-0.88%) |
Oct 26, 2021 | 162.78 | 161.76 | 4,771,890 | -0.42(-0.26%) | ||
Oct 25, 2021 | 161.21 | 162.69 | 160.64 | 162.18 | 3,926,849 | +0.73(+0.45%) |
Oct 22, 2021 | 160.27 | 162.58 | 160.27 | 161.45 | 5,389,922 | +1.28(+0.80%) |
Oct 21, 2021 | 156.48 | 160.33 | 156.32 | 160.17 | 6,198,811 | +3.68(+2.35%) |
Oct 20, 2021 | 156.53 | 156.83 | 155.37 | 156.48 | 4,543,153 | +0.62(+0.40%) |
Oct 19, 2021 | 157.70 | 157.95 | 154.85 | 155.86 | 6,274,997 | -1.59(-1.01%) |
Oct 18, 2021 | 155.36 | 157.49 | 154.01 | 157.45 | 5,837,873 | +1.40(+0.90%) |
Oct 15, 2021 | 155.84 | 156.37 | 154.62 | 156.05 | 5,602,266 | +0.86(+0.55%) |
Oct 14, 2021 | 156.22 | 156.48 | 154.31 | 155.19 | 6,101,105 | +0.83(+0.54%) |
Oct 13, 2021 | 152.41 | 154.73 | 151.27 | 154.36 | 8,563,262 | +2.91(+1.92%) |
Oct 12, 2021 | 150.53 | 151.69 | 149.42 | 151.45 | 7,500,628 | +3.03(+2.04%) |
Oct 11, 2021 | 150.10 | 151.69 | 148.19 | 148.42 | 5,618,334 | -2.17(-1.44%) |
Oct 08, 2021 | 150.33 | 150.97 | 148.80 | 150.59 | 6,415,328 | +0.62(+0.42%) |
Oct 07, 2021 | 148.44 | 151.75 | 148.40 | 149.97 | 8,057,799 | +3.01(+2.05%) |
Oct 06, 2021 | 146.16 | 147.61 | 145.68 | 146.95 | 7,706,022 | -0.65(-0.44%) |
Oct 05, 2021 | 146.16 | 149.13 | 145.99 | 147.61 | 11,017,774 | +2.29(+1.58%) |
Oct 04, 2021 | 145.24 | 145.79 | 143.95 | 145.31 | 8,050,438 | +0.08(+0.05%) |
Oct 01, 2021 | 143.42 | 146.16 | 142.58 | 145.24 | 8,214,214 | +1.81(+1.26%) |
Sep 30, 2021 | 144.07 | 145.65 | 142.63 | 143.43 | 10,267,465 | -0.78(-0.54%) |
Sep 29, 2021 | 143.90 | 146.10 | 143.88 | 144.21 | 7,889,005 | +0.71(+0.50%) |
Sep 28, 2021 | 145.51 | 145.70 | 143.20 | 143.50 | 10,823,508 | -2.71(-1.85%) |
Sep 27, 2021 | 147.66 | 147.80 | 145.46 | 146.20 | 11,617,618 | -1.53(-1.04%) |
Sep 24, 2021 | 149.17 | 149.97 | 146.16 | 147.73 | 27,254,190 | -9.87(-6.26%) |
Sep 23, 2021 | 156.74 | 158.30 | 156.31 | 157.60 | 12,040,390 | +2.11(+1.36%) |
Sep 22, 2021 | 154.84 | 156.04 | 153.67 | 155.49 | 6,920,287 | +2.39(+1.56%) |
Sep 21, 2021 | 153.17 | 154.19 | 151.68 | 153.10 | 5,931,350 | +0.76(+0.50%) |
Sep 20, 2021 | 151.82 | 153.34 | 150.43 | 152.34 | 7,132,027 | -2.14(-1.39%) |
Sep 17, 2021 | 156.00 | 159.00 | 154.13 | 154.48 | 8,310,941 | -1.17(-0.75%) |
Sep 16, 2021 | 155.63 | 157.04 | 155.25 | 155.65 | 5,149,869 | -0.31(-0.20%) |
Sep 15, 2021 | 155.55 | 156.36 | 153.74 | 155.95 | 6,956,594 | -0.84(-0.54%) |
Sep 14, 2021 | 157.20 | 157.41 | 155.12 | 156.79 | 5,389,720 | -0.75(-0.48%) |
Sep 13, 2021 | 159.56 | 160.90 | 156.37 | 157.54 | 8,923,914 | -4.02(-2.49%) |
Sep 10, 2021 | 162.21 | 163.60 | 161.41 | 161.56 | 4,313,773 | +0.25(+0.15%) |
Sep 09, 2021 | 163.21 | 164.09 | 161.18 | 161.31 | 8,520,390 | +2.60(+1.64%) |
Sep 08, 2021 | 159.99 | 160.08 | 157.77 | 158.72 | 6,671,791 | -1.91(-1.19%) |
Sep 07, 2021 | 161.67 | 161.77 | 159.90 | 160.62 | 5,720,021 | -0.64(-0.40%) |
Sep 03, 2021 | 161.18 | 162.13 | 160.21 | 161.26 | 4,308,146 | -0.38(-0.23%) |
Sep 02, 2021 | 163.19 | 163.38 | 160.77 | 161.64 | 4,690,958 | -0.88(-0.54%) |
Sep 01, 2021 | 162.87 | 164.55 | 162.04 | 162.52 | 4,765,542 | -0.18(-0.11%) |
Aug 31, 2021 | 165.47 | 165.60 | 162.16 | 162.70 | 7,640,192 | -3.25(-1.96%) |
Aug 30, 2021 | 165.81 | 166.32 | 164.50 | 165.95 | 3,580,478 | +0.44(+0.27%) |
Aug 27, 2021 | 165.19 | 165.99 | 164.22 | 165.50 | 3,050,329 | +0.92(+0.56%) |
Aug 26, 2021 | 167.00 | 167.14 | 163.94 | 164.58 | 4,127,073 | -2.88(-1.72%) |
Aug 25, 2021 | 167.62 | 168.29 | 167.15 | 167.46 | 3,046,393 | -0.14(-0.08%) |
Aug 24, 2021 | 167.22 | 168.47 | 166.52 | 167.59 | 3,177,193 | +0.26(+0.15%) |
Aug 23, 2021 | 167.07 | 168.50 | 166.81 | 167.34 | 3,850,509 | +1.90(+1.15%) |
Aug 20, 2021 | 163.94 | 165.65 | 163.10 | 165.44 | 4,096,740 | +2.17(+1.33%) |
Aug 19, 2021 | 164.62 | 165.19 | 162.06 | 163.27 | 7,440,896 | -3.18(-1.91%) |
Aug 18, 2021 | 167.37 | 169.39 | 166.29 | 166.44 | 5,564,942 | -1.82(-1.08%) |
Aug 17, 2021 | 169.13 | 169.29 | 167.01 | 168.26 | 3,653,225 | -1.68(-0.99%) |
Aug 16, 2021 | 168.31 | 169.96 | 167.28 | 169.94 | 3,580,572 | +0.66(+0.39%) |
Aug 13, 2021 | 168.06 | 169.31 | 166.41 | 169.28 | 3,008,408 | +1.03(+0.62%) |
Aug 12, 2021 | 168.49 | 168.92 | 167.10 | 168.25 | 4,054,472 | -0.62(-0.37%) |
Aug 11, 2021 | 169.59 | 170.79 | 168.54 | 168.87 | 4,135,802 | -0.99(-0.58%) |
Aug 10, 2021 | 169.15 | 171.52 | 169.03 | 169.85 | 3,799,694 | +0.49(+0.29%) |
Aug 09, 2021 | 170.08 | 170.63 | 169.21 | 169.36 | 3,664,176 | -1.01(-0.60%) |
Aug 06, 2021 | 171.91 | 171.93 | 170.28 | 170.38 | 4,146,864 | -1.04(-0.60%) |
Aug 05, 2021 | 169.00 | 171.56 | 168.78 | 171.41 | 3,877,198 | +1.91(+1.13%) |
Aug 04, 2021 | 168.96 | 169.92 | 168.56 | 169.50 | 4,711,640 | +0.67(+0.40%) |
Aug 03, 2021 | 166.85 | 169.09 | 166.13 | 168.83 | 5,798,397 | +2.44(+1.47%) |