Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 174.85 | 179.95 | 174.36 | 179.05 | 436,606 | +3.35(+1.91%) |
Oct 28, 2021 | 169.98 | 175.78 | 175.70 | 529,649 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.06 | 171.56 | 168.69 | 168.76 | 379,095 | -1.31(-0.77%) |
Oct 26, 2021 | 171.15 | 170.07 | 248,658 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.18 | 171.23 | 167.28 | 169.57 | 229,343 | +0.11(+0.06%) |
Oct 22, 2021 | 177.63 | 169.35 | 169.46 | 306,536 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.38 | 179.52 | 176.01 | 177.60 | 344,731 | +1.06(+0.60%) |
Oct 20, 2021 | 178.37 | 179.43 | 176.16 | 176.55 | 278,655 | -1.60(-0.90%) |
Oct 19, 2021 | 175.57 | 178.15 | 174.72 | 178.15 | 396,558 | +3.21(+1.83%) |
Oct 18, 2021 | 173.55 | 176.12 | 172.50 | 174.94 | 518,667 | +2.14(+1.24%) |
Oct 15, 2021 | 172.75 | 175.77 | 172.24 | 172.80 | 280,784 | +0.22(+0.13%) |
Oct 14, 2021 | 171.73 | 173.69 | 170.42 | 172.58 | 380,146 | +3.54(+2.09%) |
Oct 13, 2021 | 167.53 | 169.21 | 167.18 | 169.04 | 259,911 | +2.45(+1.47%) |
Oct 12, 2021 | 168.43 | 168.88 | 163.93 | 166.59 | 385,027 | +0.31(+0.19%) |
Oct 11, 2021 | 165.18 | 169.44 | 165.01 | 166.27 | 228,024 | +1.09(+0.66%) |
Oct 08, 2021 | 166.39 | 167.77 | 164.40 | 165.18 | 243,126 | -1.02(-0.61%) |
Oct 07, 2021 | 162.50 | 168.26 | 162.50 | 166.20 | 355,382 | +5.17(+3.21%) |
Oct 06, 2021 | 162.82 | 165.30 | 159.60 | 161.03 | 367,386 | -3.12(-1.90%) |
Oct 05, 2021 | 162.55 | 167.54 | 161.59 | 164.14 | 322,309 | +2.09(+1.29%) |
Oct 04, 2021 | 167.13 | 167.13 | 160.87 | 162.05 | 583,559 | -5.92(-3.53%) |
Oct 01, 2021 | 167.34 | 169.06 | 163.68 | 167.97 | 456,615 | +0.89(+0.53%) |
Sep 30, 2021 | 170.24 | 172.94 | 166.85 | 167.09 | 682,817 | -1.99(-1.18%) |
Sep 29, 2021 | 177.71 | 179.79 | 168.85 | 169.08 | 953,269 | -7.97(-4.50%) |
Sep 28, 2021 | 179.83 | 181.70 | 176.66 | 177.04 | 409,600 | -5.23(-2.87%) |
Sep 27, 2021 | 184.28 | 185.44 | 180.87 | 182.27 | 564,050 | -4.08(-2.19%) |
Sep 24, 2021 | 187.48 | 189.47 | 185.97 | 186.35 | 250,831 | -1.74(-0.93%) |
Sep 23, 2021 | 188.97 | 191.41 | 186.94 | 188.09 | 298,755 | -0.21(-0.11%) |
Sep 22, 2021 | 186.16 | 190.05 | 185.21 | 188.29 | 256,287 | +2.81(+1.51%) |
Sep 21, 2021 | 187.41 | 189.27 | 185.24 | 185.49 | 241,406 | -0.94(-0.50%) |
Sep 20, 2021 | 189.12 | 190.04 | 183.67 | 186.43 | 417,072 | -4.89(-2.55%) |
Sep 17, 2021 | 194.54 | 195.12 | 188.31 | 191.31 | 1,110,210 | -3.78(-1.94%) |
Sep 16, 2021 | 190.64 | 197.12 | 189.75 | 195.10 | 384,254 | +4.24(+2.22%) |
Sep 15, 2021 | 192.51 | 192.86 | 189.13 | 190.85 | 401,416 | -1.65(-0.86%) |
Sep 14, 2021 | 196.38 | 196.47 | 191.90 | 192.51 | 256,180 | -3.35(-1.71%) |
Sep 13, 2021 | 196.28 | 196.36 | 193.40 | 195.85 | 232,646 | +0.30(+0.15%) |
Sep 10, 2021 | 198.03 | 199.83 | 195.39 | 195.55 | 181,792 | -1.01(-0.51%) |
Sep 09, 2021 | 199.10 | 199.38 | 195.52 | 196.56 | 294,703 | -1.92(-0.97%) |
Sep 08, 2021 | 200.62 | 200.43 | 196.79 | 198.48 | 160,618 | -1.95(-0.97%) |
Sep 07, 2021 | 204.29 | 204.77 | 200.33 | 200.43 | 144,808 | -3.85(-1.88%) |
Sep 03, 2021 | 203.12 | 204.83 | 202.58 | 204.28 | 135,539 | +0.62(+0.30%) |
Sep 02, 2021 | 204.98 | 205.32 | 202.57 | 203.67 | 151,626 | -0.25(-0.12%) |
Sep 01, 2021 | 204.54 | 204.54 | 201.11 | 203.92 | 275,354 | +0.26(+0.13%) |
Aug 31, 2021 | 204.65 | 204.88 | 200.60 | 203.66 | 266,801 | -0.11(-0.05%) |
Aug 30, 2021 | 205.03 | 204.47 | 200.96 | 203.76 | 299,377 | -0.70(-0.34%) |
Aug 27, 2021 | 199.60 | 204.63 | 198.54 | 204.47 | 283,403 | +4.82(+2.42%) |
Aug 26, 2021 | 202.12 | 203.17 | 199.23 | 199.64 | 139,998 | -2.25(-1.11%) |
Aug 25, 2021 | 204.17 | 206.97 | 200.38 | 201.89 | 248,835 | -1.47(-0.72%) |
Aug 24, 2021 | 202.48 | 205.02 | 201.80 | 203.36 | 335,737 | +0.92(+0.45%) |
Aug 23, 2021 | 199.35 | 204.76 | 198.45 | 202.44 | 450,357 | +3.85(+1.94%) |
Aug 20, 2021 | 198.99 | 200.81 | 197.71 | 198.60 | 416,312 | -0.28(-0.14%) |
Aug 19, 2021 | 194.28 | 199.96 | 193.87 | 198.88 | 417,239 | +3.78(+1.94%) |
Aug 18, 2021 | 193.92 | 199.16 | 192.80 | 195.10 | 343,993 | +2.35(+1.22%) |
Aug 17, 2021 | 189.93 | 192.93 | 188.28 | 192.75 | 237,918 | +0.65(+0.34%) |
Aug 16, 2021 | 190.88 | 192.97 | 189.16 | 192.10 | 361,445 | +0.54(+0.28%) |
Aug 13, 2021 | 194.75 | 195.18 | 190.50 | 191.56 | 350,061 | -3.38(-1.73%) |
Aug 12, 2021 | 197.96 | 197.96 | 194.62 | 194.94 | 302,132 | -4.01(-2.02%) |
Aug 11, 2021 | 200.99 | 201.45 | 196.49 | 198.95 | 208,909 | -0.79(-0.40%) |
Aug 10, 2021 | 202.69 | 203.47 | 195.39 | 199.74 | 417,384 | -2.88(-1.42%) |
Aug 09, 2021 | 206.39 | 206.59 | 200.13 | 202.62 | 398,095 | -1.58(-0.77%) |
Aug 06, 2021 | 211.87 | 215.02 | 197.42 | 204.20 | 1,126,876 | -24.01(-10.52%) |
Aug 05, 2021 | 227.09 | 229.73 | 226.44 | 228.21 | 299,125 | +2.09(+0.92%) |
Aug 04, 2021 | 222.72 | 227.44 | 222.50 | 226.12 | 156,930 | +2.48(+1.11%) |
Aug 03, 2021 | 224.44 | 227.22 | 222.62 | 223.64 | 160,554 | -0.68(-0.30%) |