Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.60 | 186.22 | 182.72 | 183.79 | 835,916 | +0.57(+0.31%) |
Oct 28, 2021 | 177.34 | 183.63 | 176.59 | 183.23 | 801,251 | +7.04(+4.00%) |
Oct 27, 2021 | 180.07 | 181.66 | 175.84 | 176.18 | 933,707 | -3.40(-1.89%) |
Oct 26, 2021 | 183.07 | 178.39 | 179.58 | 907,173 | -2.07(-1.14%) | |
Oct 25, 2021 | 181.57 | 185.67 | 181.41 | 181.65 | 1,427,701 | -4.42(-2.38%) |
Oct 22, 2021 | 175.07 | 187.98 | 174.44 | 186.07 | 2,734,043 | +4.83(+2.66%) |
Oct 21, 2021 | 181.03 | 182.71 | 179.61 | 181.24 | 1,298,568 | -1.17(-0.64%) |
Oct 20, 2021 | 179.27 | 183.16 | 179.27 | 182.41 | 746,815 | +3.14(+1.75%) |
Oct 19, 2021 | 181.22 | 181.22 | 179.18 | 179.27 | 614,390 | -0.86(-0.48%) |
Oct 18, 2021 | 178.71 | 180.56 | 177.67 | 180.13 | 536,055 | -0.08(-0.04%) |
Oct 15, 2021 | 180.46 | 183.45 | 179.63 | 180.21 | 664,880 | +1.77(+0.99%) |
Oct 14, 2021 | 174.06 | 178.90 | 173.53 | 178.44 | 931,461 | +5.61(+3.25%) |
Oct 13, 2021 | 174.99 | 174.99 | 171.52 | 172.83 | 834,656 | -1.25(-0.72%) |
Oct 12, 2021 | 172.87 | 175.22 | 171.43 | 174.07 | 655,199 | +1.08(+0.62%) |
Oct 11, 2021 | 173.24 | 175.47 | 171.58 | 172.99 | 673,168 | -0.29(-0.17%) |
Oct 08, 2021 | 179.10 | 179.58 | 173.12 | 173.28 | 812,244 | -5.38(-3.01%) |
Oct 07, 2021 | 177.64 | 182.01 | 177.62 | 178.66 | 698,760 | +3.41(+1.94%) |
Oct 06, 2021 | 177.32 | 178.17 | 171.70 | 175.25 | 1,070,906 | -2.54(-1.43%) |
Oct 05, 2021 | 178.32 | 180.98 | 176.90 | 177.80 | 706,858 | -1.20(-0.67%) |
Oct 04, 2021 | 178.36 | 183.09 | 178.36 | 179.00 | 835,150 | +0.10(+0.06%) |
Oct 01, 2021 | 178.90 | 179.88 | 175.28 | 178.90 | 674,744 | +1.18(+0.66%) |
Sep 30, 2021 | 185.29 | 185.29 | 177.60 | 177.72 | 931,590 | -6.77(-3.67%) |
Sep 29, 2021 | 184.80 | 185.51 | 183.87 | 184.49 | 369,746 | +0.98(+0.53%) |
Sep 28, 2021 | 184.29 | 186.16 | 182.01 | 183.52 | 481,876 | -1.41(-0.76%) |
Sep 27, 2021 | 183.15 | 187.26 | 183.15 | 184.93 | 478,029 | +1.72(+0.94%) |
Sep 24, 2021 | 182.31 | 184.29 | 181.96 | 183.21 | 507,203 | +0.99(+0.55%) |
Sep 23, 2021 | 182.83 | 185.12 | 181.76 | 182.22 | 629,530 | +1.44(+0.80%) |
Sep 22, 2021 | 181.28 | 182.09 | 180.29 | 180.78 | 645,849 | +1.50(+0.84%) |
Sep 21, 2021 | 183.68 | 183.97 | 178.71 | 179.28 | 542,660 | -2.96(-1.63%) |
Sep 20, 2021 | 179.59 | 182.71 | 178.64 | 182.24 | 721,414 | -1.38(-0.75%) |
Sep 17, 2021 | 184.54 | 185.85 | 181.88 | 183.62 | 1,120,307 | -1.79(-0.97%) |
Sep 16, 2021 | 188.33 | 189.37 | 185.21 | 185.42 | 609,929 | -3.99(-2.11%) |
Sep 15, 2021 | 187.98 | 191.02 | 186.93 | 189.41 | 754,906 | +0.90(+0.48%) |
Sep 14, 2021 | 191.62 | 191.80 | 188.13 | 188.51 | 748,814 | -2.12(-1.11%) |
Sep 13, 2021 | 189.61 | 191.79 | 188.30 | 190.63 | 865,873 | +2.56(+1.36%) |
Sep 10, 2021 | 189.92 | 191.33 | 187.83 | 188.07 | 768,036 | -1.31(-0.69%) |
Sep 09, 2021 | 189.16 | 191.47 | 188.03 | 189.38 | 642,831 | +0.97(+0.51%) |
Sep 08, 2021 | 188.82 | 189.30 | 185.91 | 188.41 | 677,721 | -1.15(-0.61%) |
Sep 07, 2021 | 195.71 | 196.74 | 189.37 | 189.57 | 702,195 | -7.34(-3.73%) |
Sep 03, 2021 | 197.10 | 198.56 | 195.49 | 196.91 | 483,813 | -0.49(-0.25%) |
Sep 02, 2021 | 195.67 | 198.38 | 194.53 | 197.40 | 644,967 | +2.36(+1.21%) |
Sep 01, 2021 | 193.14 | 196.06 | 192.54 | 195.03 | 665,599 | +1.91(+0.99%) |
Aug 31, 2021 | 195.52 | 195.55 | 192.18 | 193.12 | 649,783 | -2.08(-1.07%) |
Aug 30, 2021 | 198.05 | 198.40 | 195.20 | 195.21 | 500,493 | -1.76(-0.89%) |
Aug 27, 2021 | 193.51 | 198.19 | 193.46 | 196.97 | 406,809 | +4.22(+2.19%) |
Aug 26, 2021 | 194.18 | 194.40 | 191.98 | 192.75 | 287,661 | -1.19(-0.62%) |
Aug 25, 2021 | 192.37 | 196.55 | 192.37 | 193.94 | 442,242 | +2.38(+1.24%) |
Aug 24, 2021 | 191.98 | 193.22 | 190.46 | 191.56 | 432,272 | +0.77(+0.40%) |
Aug 23, 2021 | 193.21 | 193.21 | 189.99 | 190.79 | 350,758 | -0.84(-0.44%) |
Aug 20, 2021 | 190.03 | 192.92 | 189.69 | 191.63 | 333,699 | +1.60(+0.84%) |
Aug 19, 2021 | 189.01 | 192.09 | 187.64 | 190.03 | 355,665 | -0.81(-0.42%) |
Aug 18, 2021 | 193.21 | 195.20 | 190.69 | 190.83 | 432,335 | -3.11(-1.60%) |
Aug 17, 2021 | 199.21 | 199.21 | 191.51 | 193.94 | 474,582 | -7.79(-3.86%) |
Aug 16, 2021 | 200.93 | 202.97 | 198.36 | 201.73 | 407,704 | +0.31(+0.15%) |
Aug 13, 2021 | 199.95 | 202.14 | 199.80 | 201.42 | 477,226 | +1.48(+0.74%) |
Aug 12, 2021 | 199.31 | 201.26 | 198.24 | 199.94 | 481,886 | +1.08(+0.54%) |
Aug 11, 2021 | 193.10 | 199.30 | 192.70 | 198.85 | 751,827 | +5.61(+2.90%) |
Aug 10, 2021 | 191.72 | 195.40 | 190.97 | 193.24 | 650,844 | +2.05(+1.07%) |
Aug 09, 2021 | 190.61 | 193.15 | 189.76 | 191.20 | 324,360 | +0.13(+0.07%) |
Aug 06, 2021 | 192.56 | 194.71 | 190.98 | 191.07 | 449,777 | -1.10(-0.57%) |
Aug 05, 2021 | 192.45 | 194.36 | 191.50 | 192.17 | 443,093 | +0.95(+0.50%) |
Aug 04, 2021 | 194.11 | 195.74 | 191.12 | 191.21 | 444,122 | -3.66(-1.88%) |
Aug 03, 2021 | 192.50 | 196.78 | 191.10 | 194.88 | 585,627 | +2.94(+1.53%) |