Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.72 | 180.50 | 176.85 | 177.61 | 152,720 | -1.51(-0.84%) |
Oct 28, 2021 | 175.06 | 181.54 | 175.06 | 179.12 | 104,073 | +5.24(+3.01%) |
Oct 27, 2021 | 183.70 | 182.47 | 173.70 | 173.88 | 105,858 | -9.22(-5.04%) |
Oct 26, 2021 | 186.44 | 183.10 | 82,633 | -2.78(-1.50%) | ||
Oct 25, 2021 | 183.10 | 186.27 | 182.28 | 185.88 | 152,384 | +3.39(+1.86%) |
Oct 22, 2021 | 180.31 | 183.95 | 179.28 | 182.49 | 73,622 | +2.16(+1.20%) |
Oct 21, 2021 | 179.49 | 182.89 | 178.75 | 180.33 | 76,531 | +0.49(+0.27%) |
Oct 20, 2021 | 179.18 | 184.14 | 178.35 | 179.84 | 87,763 | +1.61(+0.90%) |
Oct 19, 2021 | 180.77 | 180.77 | 176.57 | 178.23 | 114,354 | +0.41(+0.23%) |
Oct 18, 2021 | 171.79 | 178.07 | 171.13 | 177.82 | 151,798 | +5.07(+2.93%) |
Oct 15, 2021 | 178.58 | 178.58 | 172.39 | 172.75 | 89,936 | -2.17(-1.24%) |
Oct 14, 2021 | 175.99 | 178.65 | 171.02 | 174.92 | 263,144 | +2.69(+1.56%) |
Oct 13, 2021 | 171.94 | 173.03 | 168.82 | 172.24 | 265,148 | +0.91(+0.53%) |
Oct 12, 2021 | 173.70 | 177.22 | 170.62 | 171.33 | 121,330 | -2.37(-1.36%) |
Oct 11, 2021 | 175.30 | 178.25 | 173.47 | 173.70 | 122,467 | -0.12(-0.07%) |
Oct 08, 2021 | 176.45 | 178.71 | 173.40 | 173.82 | 146,316 | -1.75(-0.99%) |
Oct 07, 2021 | 170.86 | 178.18 | 170.80 | 175.57 | 130,792 | +7.42(+4.41%) |
Oct 06, 2021 | 170.72 | 171.40 | 166.94 | 168.15 | 139,953 | -3.60(-2.10%) |
Oct 05, 2021 | 171.17 | 176.96 | 170.89 | 171.75 | 129,022 | +1.33(+0.78%) |
Oct 04, 2021 | 175.56 | 175.56 | 169.10 | 170.42 | 152,199 | -5.11(-2.91%) |
Oct 01, 2021 | 176.11 | 177.06 | 171.81 | 175.53 | 207,791 | +1.20(+0.69%) |
Sep 30, 2021 | 180.08 | 180.23 | 174.32 | 174.33 | 202,153 | -5.37(-2.99%) |
Sep 29, 2021 | 182.81 | 186.12 | 178.70 | 179.69 | 106,811 | -2.89(-1.58%) |
Sep 28, 2021 | 189.97 | 190.04 | 181.72 | 182.58 | 115,924 | -7.68(-4.04%) |
Sep 27, 2021 | 184.34 | 192.87 | 183.50 | 190.26 | 104,870 | +5.95(+3.23%) |
Sep 24, 2021 | 190.02 | 190.08 | 184.02 | 184.32 | 174,278 | -4.57(-2.42%) |
Sep 23, 2021 | 189.37 | 192.04 | 188.19 | 188.89 | 175,606 | +0.47(+0.25%) |
Sep 22, 2021 | 194.15 | 194.83 | 188.30 | 188.42 | 160,301 | -5.52(-2.85%) |
Sep 21, 2021 | 197.77 | 198.89 | 192.88 | 193.94 | 99,311 | -2.06(-1.05%) |
Sep 20, 2021 | 192.77 | 198.01 | 192.56 | 196.00 | 101,526 | -1.39(-0.71%) |
Sep 17, 2021 | 195.14 | 199.54 | 194.28 | 197.39 | 307,855 | +3.55(+1.83%) |
Sep 16, 2021 | 196.57 | 197.68 | 193.81 | 193.84 | 106,335 | -2.88(-1.46%) |
Sep 15, 2021 | 198.10 | 199.78 | 189.68 | 196.72 | 213,625 | -0.38(-0.19%) |
Sep 14, 2021 | 209.25 | 210.18 | 196.09 | 197.10 | 199,128 | -12.61(-6.01%) |
Sep 13, 2021 | 212.18 | 212.18 | 207.00 | 209.71 | 121,466 | +0.05(+0.02%) |
Sep 10, 2021 | 210.14 | 212.82 | 207.50 | 209.67 | 107,747 | +1.31(+0.63%) |
Sep 09, 2021 | 213.89 | 214.18 | 208.14 | 208.35 | 164,674 | -5.85(-2.73%) |
Sep 08, 2021 | 210.60 | 214.24 | 208.55 | 214.21 | 153,747 | +2.23(+1.05%) |
Sep 07, 2021 | 211.97 | 215.38 | 211.03 | 211.98 | 122,117 | +0.14(+0.07%) |
Sep 03, 2021 | 206.68 | 213.96 | 204.16 | 211.83 | 141,978 | +3.10(+1.49%) |
Sep 02, 2021 | 208.31 | 214.85 | 207.83 | 208.73 | 210,959 | +2.27(+1.10%) |
Sep 01, 2021 | 206.51 | 211.25 | 202.45 | 206.47 | 112,644 | +1.56(+0.76%) |
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |