Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 199.75 | 207.44 | 199.75 | 206.91 | 1,134,072 | +6.75(+3.37%) |
Oct 28, 2021 | 197.34 | 201.13 | 197.11 | 200.17 | 726,697 | +3.03(+1.54%) |
Oct 27, 2021 | 197.70 | 198.81 | 196.18 | 197.14 | 645,296 | +0.09(+0.04%) |
Oct 26, 2021 | 201.77 | 196.99 | 197.05 | 841,379 | -4.01(-1.99%) | |
Oct 25, 2021 | 199.42 | 203.57 | 198.84 | 201.06 | 800,999 | +2.69(+1.35%) |
Oct 22, 2021 | 202.46 | 204.14 | 198.30 | 198.38 | 820,821 | -2.10(-1.05%) |
Oct 21, 2021 | 201.52 | 202.82 | 197.31 | 200.48 | 1,574,256 | +7.74(+4.01%) |
Oct 20, 2021 | 193.92 | 195.66 | 192.47 | 192.74 | 836,682 | -1.17(-0.60%) |
Oct 19, 2021 | 195.64 | 196.17 | 193.51 | 193.92 | 641,631 | -0.92(-0.47%) |
Oct 18, 2021 | 187.59 | 195.52 | 187.19 | 194.84 | 1,257,950 | +6.89(+3.67%) |
Oct 15, 2021 | 189.98 | 190.91 | 187.76 | 187.95 | 713,617 | -0.02(-0.01%) |
Oct 14, 2021 | 187.41 | 189.58 | 186.46 | 187.97 | 595,207 | +2.24(+1.20%) |
Oct 13, 2021 | 185.14 | 186.61 | 184.00 | 185.73 | 621,925 | +1.57(+0.85%) |
Oct 12, 2021 | 184.54 | 186.02 | 183.31 | 184.16 | 559,840 | -0.23(-0.12%) |
Oct 11, 2021 | 186.05 | 187.53 | 184.31 | 184.39 | 820,777 | -1.13(-0.61%) |
Oct 08, 2021 | 189.16 | 189.98 | 185.30 | 185.52 | 709,662 | -3.12(-1.66%) |
Oct 07, 2021 | 187.12 | 190.71 | 187.02 | 188.65 | 1,019,070 | +1.29(+0.69%) |
Oct 06, 2021 | 186.97 | 188.42 | 185.90 | 187.36 | 843,727 | -0.86(-0.46%) |
Oct 05, 2021 | 186.78 | 189.20 | 186.64 | 188.22 | 776,742 | +1.48(+0.79%) |
Oct 04, 2021 | 187.76 | 189.99 | 183.79 | 186.74 | 1,465,520 | -5.11(-2.66%) |
Oct 01, 2021 | 194.44 | 194.44 | 189.94 | 191.85 | 968,877 | -1.19(-0.62%) |
Sep 30, 2021 | 197.17 | 197.78 | 192.30 | 193.04 | 901,750 | -5.27(-2.66%) |
Sep 29, 2021 | 198.80 | 199.99 | 197.37 | 198.31 | 685,062 | +1.06(+0.54%) |
Sep 28, 2021 | 199.93 | 199.93 | 196.51 | 197.25 | 833,186 | -3.12(-1.56%) |
Sep 27, 2021 | 200.79 | 202.74 | 198.46 | 200.37 | 936,572 | -0.40(-0.20%) |
Sep 24, 2021 | 200.23 | 201.01 | 198.28 | 200.77 | 432,356 | +0.58(+0.29%) |
Sep 23, 2021 | 203.16 | 203.59 | 199.39 | 200.19 | 756,593 | -1.68(-0.83%) |
Sep 22, 2021 | 198.55 | 202.14 | 196.90 | 201.86 | 711,712 | +4.62(+2.34%) |
Sep 21, 2021 | 197.33 | 198.19 | 194.86 | 197.24 | 523,264 | +1.36(+0.70%) |
Sep 20, 2021 | 195.03 | 196.48 | 193.61 | 195.88 | 994,975 | -1.50(-0.76%) |
Sep 17, 2021 | 198.44 | 199.38 | 196.27 | 197.37 | 1,253,918 | -2.15(-1.08%) |
Sep 16, 2021 | 195.32 | 200.19 | 194.74 | 199.53 | 793,595 | +4.14(+2.12%) |
Sep 15, 2021 | 195.41 | 196.01 | 193.58 | 195.38 | 949,345 | -0.18(-0.09%) |
Sep 14, 2021 | 193.36 | 196.17 | 192.54 | 195.56 | 807,949 | +3.03(+1.57%) |
Sep 13, 2021 | 195.67 | 196.48 | 190.92 | 192.53 | 1,569,203 | -2.64(-1.35%) |
Sep 10, 2021 | 193.28 | 197.74 | 192.44 | 195.17 | 1,102,250 | +3.02(+1.57%) |
Sep 09, 2021 | 190.55 | 192.80 | 189.14 | 192.15 | 856,537 | +2.20(+1.16%) |
Sep 08, 2021 | 188.88 | 190.31 | 187.98 | 189.95 | 842,217 | +1.30(+0.69%) |
Sep 07, 2021 | 189.31 | 190.49 | 187.75 | 188.66 | 837,010 | -0.75(-0.40%) |
Sep 03, 2021 | 186.03 | 189.55 | 185.30 | 189.41 | 488,654 | +3.05(+1.64%) |
Sep 02, 2021 | 187.43 | 187.83 | 185.97 | 186.36 | 605,785 | +0.03(+0.02%) |
Sep 01, 2021 | 184.87 | 186.94 | 181.54 | 186.33 | 653,982 | +1.26(+0.68%) |
Aug 31, 2021 | 184.98 | 186.91 | 182.96 | 185.07 | 920,080 | +0.59(+0.32%) |
Aug 30, 2021 | 184.11 | 186.21 | 183.65 | 184.48 | 499,603 | +1.17(+0.64%) |
Aug 27, 2021 | 180.69 | 183.41 | 179.24 | 183.31 | 619,202 | +2.54(+1.41%) |
Aug 26, 2021 | 185.35 | 185.35 | 179.62 | 180.77 | 873,534 | -4.25(-2.30%) |
Aug 25, 2021 | 184.51 | 185.54 | 183.40 | 185.02 | 718,469 | +0.63(+0.34%) |
Aug 24, 2021 | 186.23 | 187.02 | 183.93 | 184.39 | 689,143 | -1.41(-0.76%) |
Aug 23, 2021 | 189.22 | 189.60 | 185.59 | 185.80 | 989,291 | -2.95(-1.57%) |
Aug 20, 2021 | 185.81 | 189.75 | 184.88 | 188.75 | 612,002 | +3.52(+1.90%) |
Aug 19, 2021 | 181.74 | 186.27 | 181.54 | 185.24 | 587,332 | +1.83(+1.00%) |
Aug 18, 2021 | 181.74 | 185.99 | 181.74 | 183.40 | 575,142 | +1.97(+1.08%) |
Aug 17, 2021 | 184.74 | 184.82 | 180.39 | 181.44 | 514,850 | -5.54(-2.96%) |
Aug 16, 2021 | 183.34 | 187.06 | 182.93 | 186.97 | 507,577 | +2.71(+1.47%) |
Aug 13, 2021 | 184.80 | 185.18 | 183.40 | 184.27 | 426,124 | +0.37(+0.20%) |
Aug 12, 2021 | 184.45 | 185.73 | 183.15 | 183.90 | 566,132 | -0.66(-0.36%) |
Aug 11, 2021 | 181.14 | 185.34 | 181.06 | 184.55 | 825,458 | +3.37(+1.86%) |
Aug 10, 2021 | 178.17 | 181.87 | 177.91 | 181.18 | 612,749 | +2.94(+1.65%) |
Aug 09, 2021 | 177.62 | 178.95 | 176.95 | 178.24 | 598,968 | +0.29(+0.17%) |
Aug 06, 2021 | 179.02 | 180.13 | 176.82 | 177.95 | 563,284 | -0.82(-0.46%) |
Aug 05, 2021 | 176.79 | 179.02 | 176.44 | 178.76 | 816,549 | +2.57(+1.46%) |
Aug 04, 2021 | 176.13 | 176.89 | 174.90 | 176.20 | 834,844 | -1.11(-0.63%) |
Aug 03, 2021 | 173.53 | 179.42 | 172.65 | 177.31 | 1,135,990 | +5.48(+3.19%) |