Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 196.38 | 197.31 | 197.31 | 8,995 | -0.25(-0.13%) | |
Oct 28, 2021 | 195.55 | 197.56 | 197.56 | 5,876 | +2.74(+1.41%) | |
Oct 27, 2021 | 197.64 | 198.33 | 194.63 | 194.82 | 19,351 | -3.16(-1.60%) |
Oct 26, 2021 | 198.91 | 197.98 | 9,492 | +0.25(+0.13%) | ||
Oct 25, 2021 | 193.77 | 197.73 | 193.21 | 197.73 | 14,066 | +3.72(+1.92%) |
Oct 22, 2021 | 195.31 | 192.81 | 194.01 | 5,405 | -1.69(-0.86%) | |
Oct 21, 2021 | 195.50 | 195.76 | 194.86 | 195.70 | 14,184 | +1.66(+0.86%) |
Oct 20, 2021 | 193.43 | 195.31 | 193.43 | 194.04 | 29,640 | -0.30(-0.15%) |
Oct 19, 2021 | 193.42 | 195.01 | 193.42 | 194.34 | 15,332 | +1.97(+1.02%) |
Oct 18, 2021 | 191.81 | 192.44 | 191.08 | 192.37 | 10,742 | -0.32(-0.16%) |
Oct 15, 2021 | 195.15 | 195.15 | 192.40 | 192.69 | 13,088 | -0.95(-0.49%) |
Oct 14, 2021 | 193.49 | 194.86 | 193.14 | 193.64 | 16,663 | +2.56(+1.34%) |
Oct 13, 2021 | 190.76 | 191.46 | 190.39 | 191.08 | 17,205 | +1.52(+0.80%) |
Oct 12, 2021 | 190.33 | 190.98 | 188.91 | 189.56 | 12,251 | +0.15(+0.08%) |
Oct 11, 2021 | 188.81 | 191.47 | 188.81 | 189.41 | 15,682 | -0.34(-0.18%) |
Oct 08, 2021 | 192.61 | 192.61 | 189.75 | 189.75 | 20,494 | -1.78(-0.93%) |
Oct 07, 2021 | 190.20 | 192.97 | 189.34 | 191.53 | 21,691 | +2.93(+1.55%) |
Oct 06, 2021 | 189.12 | 190.30 | 187.80 | 188.60 | 20,053 | -2.16(-1.13%) |
Oct 05, 2021 | 192.18 | 192.35 | 190.76 | 190.76 | 26,595 | +0.54(+0.28%) |
Oct 04, 2021 | 192.20 | 192.20 | 189.61 | 190.22 | 18,411 | -4.24(-2.18%) |
Oct 01, 2021 | 196.96 | 196.96 | 190.21 | 194.46 | 19,779 | -5.46(-2.73%) |
Sep 30, 2021 | 200.75 | 201.90 | 199.93 | 199.93 | 7,800 | +0.63(+0.32%) |
Sep 29, 2021 | 200.49 | 201.65 | 199.13 | 199.29 | 9,116 | +0.15(+0.07%) |
Sep 28, 2021 | 203.67 | 203.74 | 198.83 | 199.15 | 44,687 | -7.02(-3.41%) |
Sep 27, 2021 | 211.84 | 211.84 | 205.65 | 206.17 | 30,177 | -6.09(-2.87%) |
Sep 24, 2021 | 215.23 | 215.23 | 211.95 | 212.26 | 9,348 | -3.96(-1.83%) |
Sep 23, 2021 | 213.27 | 216.85 | 212.76 | 216.22 | 30,211 | +2.67(+1.25%) |
Sep 22, 2021 | 213.63 | 214.08 | 211.85 | 213.54 | 14,045 | +0.05(+0.02%) |
Sep 21, 2021 | 212.57 | 214.34 | 212.41 | 213.50 | 5,809 | +2.11(+1.00%) |
Sep 20, 2021 | 212.05 | 213.76 | 210.21 | 211.39 | 13,013 | -4.13(-1.92%) |
Sep 17, 2021 | 215.31 | 215.52 | 212.30 | 215.52 | 18,223 | +1.15(+0.53%) |
Sep 16, 2021 | 213.01 | 214.38 | 211.69 | 214.38 | 11,771 | +1.46(+0.68%) |
Sep 15, 2021 | 210.37 | 212.92 | 210.37 | 212.92 | 10,113 | +3.01(+1.43%) |
Sep 14, 2021 | 211.01 | 212.05 | 209.68 | 209.91 | 8,665 | +0.07(+0.03%) |
Sep 13, 2021 | 215.54 | 215.54 | 209.16 | 209.85 | 60,558 | -4.40(-2.05%) |
Sep 10, 2021 | 216.60 | 216.60 | 214.25 | 214.25 | 13,320 | -1.36(-0.63%) |
Sep 09, 2021 | 216.15 | 217.34 | 215.26 | 215.61 | 11,450 | +0.81(+0.38%) |
Sep 08, 2021 | 216.77 | 216.77 | 214.12 | 214.80 | 22,615 | -2.57(-1.18%) |
Sep 07, 2021 | 216.88 | 217.39 | 215.48 | 217.37 | 9,648 | -0.23(-0.10%) |
Sep 03, 2021 | 216.61 | 217.60 | 215.65 | 217.60 | 6,191 | +0.07(+0.03%) |
Sep 02, 2021 | 216.99 | 217.53 | 216.13 | 217.53 | 9,449 | +1.97(+0.91%) |
Sep 01, 2021 | 214.27 | 216.15 | 213.65 | 215.56 | 9,062 | +1.81(+0.85%) |
Aug 31, 2021 | 214.37 | 214.41 | 212.41 | 213.75 | 9,789 | +0.27(+0.13%) |
Aug 30, 2021 | 212.62 | 215.13 | 211.79 | 213.49 | 16,638 | +0.89(+0.42%) |
Aug 27, 2021 | 212.22 | 214.81 | 212.22 | 212.60 | 7,811 | -0.51(-0.24%) |
Aug 26, 2021 | 214.49 | 215.73 | 212.27 | 213.11 | 8,120 | -1.59(-0.74%) |
Aug 25, 2021 | 212.02 | 214.70 | 212.02 | 214.70 | 9,885 | +1.52(+0.71%) |
Aug 24, 2021 | 213.81 | 213.81 | 211.15 | 213.18 | 18,283 | -0.25(-0.12%) |
Aug 23, 2021 | 210.62 | 213.43 | 209.82 | 213.43 | 8,723 | +6.02(+2.90%) |
Aug 20, 2021 | 206.57 | 208.16 | 206.57 | 207.40 | 9,863 | +2.72(+1.33%) |
Aug 19, 2021 | 206.93 | 208.00 | 204.50 | 204.68 | 17,566 | -4.91(-2.34%) |
Aug 18, 2021 | 212.40 | 212.40 | 209.59 | 209.59 | 21,849 | -2.03(-0.96%) |
Aug 17, 2021 | 204.63 | 211.63 | 203.74 | 211.63 | 15,160 | +4.62(+2.23%) |
Aug 16, 2021 | 209.16 | 209.16 | 203.50 | 207.01 | 11,397 | -2.74(-1.31%) |
Aug 13, 2021 | 212.08 | 212.08 | 209.47 | 209.75 | 10,493 | -0.02(-0.01%) |
Aug 12, 2021 | 208.92 | 209.77 | 206.92 | 209.77 | 13,816 | +2.59(+1.25%) |
Aug 11, 2021 | 215.59 | 215.59 | 205.72 | 207.17 | 32,428 | -8.07(-3.75%) |
Aug 10, 2021 | 219.79 | 219.79 | 214.47 | 215.25 | 20,098 | -3.09(-1.41%) |
Aug 09, 2021 | 211.98 | 219.13 | 211.98 | 218.33 | 21,862 | +6.38(+3.01%) |
Aug 06, 2021 | 214.15 | 214.15 | 209.80 | 211.95 | 14,905 | -4.42(-2.04%) |
Aug 05, 2021 | 214.72 | 216.72 | 212.93 | 216.37 | 12,132 | +1.15(+0.53%) |
Aug 04, 2021 | 210.56 | 216.97 | 209.43 | 215.23 | 29,674 | +5.79(+2.77%) |
Aug 03, 2021 | 206.35 | 209.43 | 204.74 | 209.43 | 30,545 | +4.16(+2.03%) |