Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.23 | 179.47 | 177.50 | 178.09 | 63,840 | -0.60(-0.34%) |
Oct 28, 2021 | 177.22 | 178.99 | 177.21 | 178.69 | 67,933 | +1.80(+1.02%) |
Oct 27, 2021 | 179.07 | 179.42 | 176.79 | 176.89 | 81,754 | -2.96(-1.65%) |
Oct 26, 2021 | 180.09 | 179.85 | 161,555 | +0.24(+0.13%) | ||
Oct 25, 2021 | 178.95 | 180.41 | 178.13 | 179.61 | 100,425 | +1.85(+1.04%) |
Oct 22, 2021 | 178.39 | 179.53 | 177.76 | 177.76 | 72,065 | -0.02(-0.01%) |
Oct 21, 2021 | 177.38 | 177.82 | 175.97 | 177.78 | 102,141 | -0.57(-0.32%) |
Oct 20, 2021 | 176.87 | 178.56 | 176.42 | 178.35 | 129,154 | +1.72(+0.97%) |
Oct 19, 2021 | 177.04 | 177.04 | 175.58 | 176.64 | 111,872 | +0.38(+0.22%) |
Oct 18, 2021 | 174.80 | 176.49 | 174.56 | 176.26 | 94,708 | +0.14(+0.08%) |
Oct 15, 2021 | 176.85 | 177.24 | 175.98 | 176.11 | 346,027 | +0.72(+0.41%) |
Oct 14, 2021 | 173.40 | 175.69 | 173.03 | 175.40 | 94,999 | +3.72(+2.17%) |
Oct 13, 2021 | 171.60 | 172.14 | 169.75 | 171.68 | 154,706 | +1.03(+0.61%) |
Oct 12, 2021 | 170.38 | 171.28 | 170.13 | 170.64 | 57,380 | +0.49(+0.29%) |
Oct 11, 2021 | 170.69 | 172.65 | 170.15 | 170.15 | 85,834 | +0.28(+0.16%) |
Oct 08, 2021 | 171.39 | 171.39 | 169.69 | 169.88 | 85,216 | -0.99(-0.58%) |
Oct 07, 2021 | 170.24 | 172.68 | 170.24 | 170.86 | 89,257 | +2.16(+1.28%) |
Oct 06, 2021 | 167.50 | 168.70 | 165.70 | 168.70 | 133,521 | -0.62(-0.37%) |
Oct 05, 2021 | 168.25 | 170.15 | 167.18 | 169.32 | 133,629 | +1.56(+0.93%) |
Oct 04, 2021 | 168.76 | 169.80 | 166.85 | 167.76 | 118,294 | -0.89(-0.53%) |
Oct 01, 2021 | 166.68 | 169.37 | 165.35 | 168.65 | 189,379 | +2.69(+1.62%) |
Sep 30, 2021 | 169.14 | 169.67 | 165.98 | 165.96 | 102,873 | -2.50(-1.48%) |
Sep 29, 2021 | 169.47 | 169.47 | 168.42 | 168.46 | 65,073 | -0.73(-0.43%) |
Sep 28, 2021 | 170.85 | 171.02 | 168.88 | 169.19 | 70,926 | -2.09(-1.22%) |
Sep 27, 2021 | 169.90 | 171.93 | 169.90 | 171.28 | 68,078 | +1.81(+1.07%) |
Sep 24, 2021 | 168.76 | 170.41 | 168.76 | 169.47 | 285,139 | -0.20(-0.12%) |
Sep 23, 2021 | 168.52 | 170.80 | 168.40 | 169.67 | 76,182 | +2.55(+1.52%) |
Sep 22, 2021 | 166.72 | 168.85 | 166.72 | 167.12 | 113,852 | +1.73(+1.04%) |
Sep 21, 2021 | 167.16 | 167.16 | 164.40 | 165.39 | 95,492 | -0.48(-0.29%) |
Sep 20, 2021 | 165.28 | 166.38 | 163.62 | 165.87 | 178,484 | -3.41(-2.01%) |
Sep 17, 2021 | 171.65 | 171.76 | 168.76 | 169.28 | 88,395 | -3.50(-2.03%) |
Sep 16, 2021 | 174.23 | 174.23 | 171.48 | 172.78 | 70,155 | -2.08(-1.19%) |
Sep 15, 2021 | 173.21 | 175.04 | 173.15 | 174.85 | 61,332 | +2.16(+1.25%) |
Sep 14, 2021 | 175.40 | 175.40 | 172.35 | 172.70 | 64,164 | -2.03(-1.16%) |
Sep 13, 2021 | 176.23 | 176.44 | 173.69 | 174.73 | 91,777 | -0.05(-0.03%) |
Sep 10, 2021 | 176.10 | 176.95 | 174.70 | 174.78 | 63,309 | -0.29(-0.16%) |
Sep 09, 2021 | 174.49 | 176.23 | 174.49 | 175.06 | 54,131 | -0.01(-0.01%) |
Sep 08, 2021 | 176.18 | 176.28 | 174.39 | 175.07 | 131,130 | -1.72(-0.97%) |
Sep 07, 2021 | 177.54 | 177.54 | 176.64 | 176.79 | 76,909 | -1.36(-0.77%) |
Sep 03, 2021 | 179.09 | 179.55 | 178.06 | 178.16 | 87,284 | -1.02(-0.57%) |
Sep 02, 2021 | 178.69 | 179.64 | 178.66 | 179.18 | 58,751 | +1.11(+0.62%) |
Sep 01, 2021 | 178.27 | 178.84 | 176.20 | 178.07 | 81,228 | -0.33(-0.18%) |
Aug 31, 2021 | 178.83 | 178.86 | 177.75 | 178.39 | 86,685 | -0.63(-0.35%) |
Aug 30, 2021 | 180.17 | 180.40 | 179.02 | 179.02 | 75,998 | -0.37(-0.21%) |
Aug 27, 2021 | 177.52 | 179.93 | 177.52 | 179.40 | 67,868 | +2.78(+1.58%) |
Aug 26, 2021 | 177.76 | 178.16 | 176.44 | 176.61 | 101,310 | -1.42(-0.80%) |
Aug 25, 2021 | 176.91 | 178.61 | 176.03 | 178.03 | 73,019 | +0.86(+0.48%) |
Aug 24, 2021 | 176.71 | 177.66 | 176.56 | 177.17 | 83,891 | +1.39(+0.79%) |
Aug 23, 2021 | 175.07 | 176.18 | 174.75 | 175.78 | 103,493 | +1.75(+1.00%) |
Aug 20, 2021 | 172.93 | 174.35 | 172.88 | 174.03 | 86,163 | +1.15(+0.67%) |
Aug 19, 2021 | 172.68 | 173.80 | 172.04 | 172.88 | 136,722 | -2.14(-1.22%) |
Aug 18, 2021 | 176.08 | 177.28 | 174.93 | 175.02 | 62,827 | -1.71(-0.97%) |
Aug 17, 2021 | 177.94 | 177.96 | 174.73 | 176.72 | 84,327 | -2.26(-1.26%) |
Aug 16, 2021 | 178.87 | 179.34 | 177.03 | 178.99 | 79,384 | -1.08(-0.60%) |
Aug 13, 2021 | 180.39 | 180.46 | 179.80 | 180.06 | 64,404 | +0.06(+0.03%) |
Aug 12, 2021 | 180.25 | 180.44 | 178.18 | 180.00 | 143,112 | -0.31(-0.17%) |
Aug 11, 2021 | 179.00 | 180.44 | 178.31 | 180.31 | 306,586 | +2.48(+1.39%) |
Aug 10, 2021 | 174.87 | 178.33 | 174.87 | 177.83 | 118,652 | +2.90(+1.66%) |
Aug 09, 2021 | 174.54 | 175.24 | 173.58 | 174.93 | 68,388 | +0.07(+0.04%) |
Aug 06, 2021 | 173.46 | 175.20 | 173.31 | 174.87 | 83,544 | +2.44(+1.42%) |
Aug 05, 2021 | 173.12 | 174.23 | 172.32 | 172.42 | 64,411 | -0.04(-0.02%) |
Aug 04, 2021 | 173.97 | 174.65 | 172.47 | 172.46 | 85,790 | -2.41(-1.38%) |
Aug 03, 2021 | 173.08 | 174.87 | 171.51 | 174.87 | 89,199 | +1.82(+1.05%) |