Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 170.26 | 171.75 | 167.27 | 169.41 | 135,004 | +0.16(+0.10%) |
Oct 28, 2021 | 172.04 | 174.51 | 165.65 | 169.24 | 302,804 | -3.81(-2.20%) |
Oct 27, 2021 | 175.04 | 175.05 | 171.86 | 173.05 | 187,187 | -1.72(-0.98%) |
Oct 26, 2021 | 178.12 | 173.59 | 174.77 | 187,773 | -2.90(-1.63%) | |
Oct 25, 2021 | 177.68 | 179.37 | 176.66 | 177.67 | 102,975 | -0.11(-0.06%) |
Oct 22, 2021 | 179.78 | 179.78 | 177.06 | 177.78 | 86,273 | -3.03(-1.68%) |
Oct 21, 2021 | 181.32 | 183.82 | 179.65 | 180.81 | 110,532 | +0.28(+0.16%) |
Oct 20, 2021 | 181.50 | 184.17 | 178.75 | 180.53 | 78,045 | -0.97(-0.53%) |
Oct 19, 2021 | 181.48 | 184.88 | 180.09 | 181.50 | 170,151 | -0.49(-0.27%) |
Oct 18, 2021 | 182.28 | 184.78 | 181.24 | 181.99 | 184,962 | -1.72(-0.94%) |
Oct 15, 2021 | 190.78 | 191.66 | 183.45 | 183.71 | 124,006 | -2.77(-1.49%) |
Oct 14, 2021 | 186.08 | 189.43 | 185.20 | 186.48 | 135,155 | +2.38(+1.29%) |
Oct 13, 2021 | 185.92 | 187.06 | 180.04 | 184.11 | 146,701 | -3.02(-1.61%) |
Oct 12, 2021 | 185.23 | 189.44 | 184.87 | 187.12 | 96,383 | +1.83(+0.99%) |
Oct 11, 2021 | 184.91 | 187.29 | 184.56 | 185.29 | 89,983 | -0.33(-0.18%) |
Oct 08, 2021 | 188.82 | 189.77 | 183.89 | 185.62 | 134,725 | -2.37(-1.26%) |
Oct 07, 2021 | 194.04 | 195.64 | 187.79 | 187.99 | 190,174 | -4.03(-2.10%) |
Oct 06, 2021 | 188.07 | 192.34 | 185.92 | 192.02 | 158,101 | -2.26(-1.16%) |
Oct 05, 2021 | 194.64 | 198.86 | 192.09 | 194.28 | 115,807 | -0.91(-0.47%) |
Oct 04, 2021 | 197.36 | 199.49 | 193.90 | 195.19 | 113,153 | -0.51(-0.26%) |
Oct 01, 2021 | 191.87 | 198.81 | 190.98 | 195.71 | 206,881 | +6.77(+3.58%) |
Sep 30, 2021 | 195.22 | 195.22 | 188.83 | 188.94 | 117,726 | -6.27(-3.21%) |
Sep 29, 2021 | 198.40 | 199.91 | 194.65 | 195.21 | 123,586 | -2.65(-1.34%) |
Sep 28, 2021 | 200.88 | 202.97 | 197.46 | 197.86 | 118,687 | -3.34(-1.66%) |
Sep 27, 2021 | 197.56 | 208.27 | 197.56 | 201.20 | 251,847 | +1.21(+0.60%) |
Sep 24, 2021 | 195.12 | 201.83 | 195.12 | 200.00 | 166,855 | +4.37(+2.23%) |
Sep 23, 2021 | 192.11 | 197.35 | 192.11 | 195.63 | 172,226 | +4.94(+2.59%) |
Sep 22, 2021 | 185.28 | 192.69 | 185.28 | 190.69 | 136,437 | +6.41(+3.48%) |
Sep 21, 2021 | 189.53 | 191.14 | 183.23 | 184.28 | 171,603 | -4.39(-2.33%) |
Sep 20, 2021 | 185.87 | 189.82 | 184.44 | 188.67 | 165,367 | -0.91(-0.48%) |
Sep 17, 2021 | 190.97 | 193.88 | 187.08 | 189.58 | 280,961 | +0.58(+0.31%) |
Sep 16, 2021 | 185.54 | 191.04 | 185.35 | 189.00 | 178,877 | +2.04(+1.09%) |
Sep 15, 2021 | 184.45 | 187.42 | 182.23 | 186.96 | 146,015 | +1.85(+1.00%) |
Sep 14, 2021 | 187.95 | 187.95 | 183.95 | 185.11 | 151,764 | -2.84(-1.51%) |
Sep 13, 2021 | 184.88 | 188.70 | 180.01 | 187.95 | 204,147 | +5.55(+3.04%) |
Sep 10, 2021 | 190.34 | 190.34 | 181.94 | 182.41 | 220,838 | -6.75(-3.57%) |
Sep 09, 2021 | 185.12 | 194.82 | 185.06 | 189.15 | 169,481 | +2.85(+1.53%) |
Sep 08, 2021 | 187.03 | 189.89 | 184.81 | 186.30 | 153,897 | -1.22(-0.65%) |
Sep 07, 2021 | 185.12 | 188.12 | 184.39 | 187.52 | 110,772 | +1.93(+1.04%) |
Sep 03, 2021 | 186.15 | 186.74 | 183.13 | 185.59 | 116,376 | -1.28(-0.68%) |
Sep 02, 2021 | 187.20 | 189.13 | 184.21 | 186.86 | 90,041 | -0.05(-0.03%) |
Sep 01, 2021 | 187.63 | 188.87 | 184.71 | 186.91 | 108,570 | +0.91(+0.49%) |
Aug 31, 2021 | 182.84 | 186.73 | 182.12 | 186.00 | 136,821 | +3.79(+2.08%) |
Aug 30, 2021 | 186.41 | 186.41 | 178.02 | 182.21 | 152,718 | -2.57(-1.39%) |
Aug 27, 2021 | 180.14 | 186.24 | 180.14 | 184.78 | 115,580 | +5.34(+2.98%) |
Aug 26, 2021 | 181.91 | 183.64 | 177.97 | 179.44 | 105,272 | -3.69(-2.02%) |
Aug 25, 2021 | 181.07 | 183.63 | 178.86 | 183.13 | 107,405 | +2.70(+1.49%) |
Aug 24, 2021 | 180.10 | 181.84 | 177.76 | 180.43 | 165,378 | +2.10(+1.18%) |
Aug 23, 2021 | 173.60 | 178.85 | 173.60 | 178.34 | 126,911 | +6.57(+3.83%) |
Aug 20, 2021 | 171.90 | 174.78 | 170.70 | 171.76 | 142,778 | +0.36(+0.21%) |
Aug 19, 2021 | 178.32 | 179.21 | 166.39 | 171.41 | 262,457 | -8.53(-4.74%) |
Aug 18, 2021 | 180.61 | 183.02 | 179.04 | 179.93 | 109,944 | -1.42(-0.78%) |
Aug 17, 2021 | 182.08 | 182.08 | 175.94 | 181.35 | 252,612 | -4.06(-2.19%) |
Aug 16, 2021 | 184.19 | 188.28 | 181.86 | 185.41 | 123,037 | +0.05(+0.03%) |
Aug 13, 2021 | 188.76 | 188.76 | 184.10 | 185.36 | 90,108 | -4.20(-2.22%) |
Aug 12, 2021 | 190.57 | 190.57 | 185.26 | 189.57 | 87,548 | -2.14(-1.11%) |
Aug 11, 2021 | 187.95 | 192.14 | 183.92 | 191.70 | 121,767 | +3.48(+1.85%) |
Aug 10, 2021 | 184.33 | 190.70 | 183.64 | 188.22 | 149,083 | +5.05(+2.76%) |
Aug 09, 2021 | 183.70 | 184.30 | 178.15 | 183.17 | 114,968 | -2.21(-1.19%) |
Aug 06, 2021 | 188.12 | 189.71 | 181.99 | 185.38 | 126,603 | -0.45(-0.24%) |
Aug 05, 2021 | 179.71 | 186.01 | 179.39 | 185.84 | 101,905 | +6.82(+3.81%) |
Aug 04, 2021 | 179.42 | 181.73 | 176.62 | 179.01 | 152,215 | -3.36(-1.84%) |
Aug 03, 2021 | 182.32 | 182.74 | 177.64 | 182.38 | 176,200 | +0.06(+0.03%) |