Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 179.88 | 184.70 | 178.78 | 182.44 | 432,378 | +2.25(+1.25%) |
Oct 28, 2021 | 174.88 | 180.35 | 180.19 | 252,210 | +5.91(+3.39%) | |
Oct 27, 2021 | 176.79 | 178.49 | 174.09 | 174.28 | 209,389 | -2.00(-1.13%) |
Oct 26, 2021 | 176.60 | 176.28 | 292,951 | +0.18(+0.10%) | ||
Oct 25, 2021 | 175.74 | 176.10 | 263,269 | +0.67(+0.38%) | ||
Oct 22, 2021 | 176.46 | 177.72 | 174.80 | 175.43 | 205,708 | -0.46(-0.26%) |
Oct 21, 2021 | 174.53 | 176.83 | 173.91 | 175.89 | 463,003 | +0.87(+0.50%) |
Oct 20, 2021 | 173.92 | 175.87 | 173.76 | 175.02 | 241,742 | +0.83(+0.48%) |
Oct 19, 2021 | 173.25 | 175.09 | 172.05 | 174.19 | 248,643 | +2.70(+1.57%) |
Oct 18, 2021 | 170.80 | 172.29 | 169.62 | 171.49 | 219,905 | -0.69(-0.40%) |
Oct 15, 2021 | 171.84 | 175.05 | 171.57 | 172.18 | 303,294 | +0.93(+0.54%) |
Oct 14, 2021 | 168.00 | 172.24 | 166.63 | 171.25 | 630,231 | +3.10(+1.84%) |
Oct 13, 2021 | 166.90 | 169.20 | 166.31 | 168.15 | 385,025 | +0.94(+0.56%) |
Oct 12, 2021 | 168.05 | 168.85 | 166.78 | 167.21 | 259,503 | +0.26(+0.16%) |
Oct 11, 2021 | 171.33 | 171.83 | 166.47 | 166.95 | 262,534 | -4.13(-2.41%) |
Oct 08, 2021 | 173.20 | 173.20 | 169.09 | 171.08 | 299,935 | -2.46(-1.42%) |
Oct 07, 2021 | 172.58 | 175.46 | 172.58 | 173.54 | 303,547 | +1.89(+1.10%) |
Oct 06, 2021 | 171.42 | 173.20 | 168.14 | 171.65 | 354,211 | -1.04(-0.60%) |
Oct 05, 2021 | 171.55 | 174.06 | 169.52 | 172.69 | 317,621 | +1.18(+0.69%) |
Oct 04, 2021 | 174.00 | 175.28 | 170.40 | 171.51 | 611,943 | -2.33(-1.34%) |
Oct 01, 2021 | 171.03 | 175.74 | 170.08 | 173.84 | 271,662 | +3.33(+1.95%) |
Sep 30, 2021 | 175.11 | 176.50 | 170.51 | 170.51 | 357,621 | -3.51(-2.02%) |
Sep 29, 2021 | 172.80 | 174.73 | 171.75 | 174.02 | 302,484 | +1.82(+1.06%) |
Sep 28, 2021 | 173.87 | 174.38 | 171.39 | 172.20 | 243,467 | -2.18(-1.25%) |
Sep 27, 2021 | 174.34 | 178.10 | 174.28 | 174.38 | 251,202 | +0.61(+0.35%) |
Sep 24, 2021 | 172.48 | 175.18 | 172.45 | 173.77 | 252,063 | +0.64(+0.37%) |
Sep 23, 2021 | 172.11 | 176.47 | 171.34 | 173.13 | 622,257 | +1.84(+1.07%) |
Sep 22, 2021 | 172.67 | 174.01 | 170.67 | 171.29 | 250,518 | -0.10(-0.06%) |
Sep 21, 2021 | 174.46 | 174.63 | 171.32 | 171.39 | 308,551 | -2.81(-1.61%) |
Sep 20, 2021 | 171.71 | 174.34 | 170.21 | 174.20 | 423,167 | +1.22(+0.71%) |
Sep 17, 2021 | 173.88 | 174.50 | 170.73 | 172.98 | 686,485 | -1.00(-0.57%) |
Sep 16, 2021 | 174.99 | 175.24 | 170.45 | 173.98 | 427,933 | -0.43(-0.25%) |
Sep 15, 2021 | 173.01 | 175.85 | 173.01 | 174.41 | 448,108 | +0.60(+0.35%) |
Sep 14, 2021 | 177.31 | 177.31 | 173.59 | 173.81 | 364,489 | -2.32(-1.32%) |
Sep 13, 2021 | 175.29 | 176.55 | 172.98 | 176.13 | 418,401 | +1.89(+1.08%) |
Sep 10, 2021 | 176.05 | 179.15 | 173.78 | 174.24 | 234,593 | -1.37(-0.78%) |
Sep 09, 2021 | 175.25 | 176.48 | 174.50 | 175.61 | 185,093 | -0.34(-0.19%) |
Sep 08, 2021 | 175.46 | 176.72 | 174.37 | 175.95 | 218,524 | -0.08(-0.05%) |
Sep 07, 2021 | 179.22 | 180.03 | 175.21 | 176.03 | 642,160 | -3.95(-2.19%) |
Sep 03, 2021 | 182.14 | 183.97 | 179.29 | 179.98 | 342,021 | -2.00(-1.10%) |
Sep 02, 2021 | 183.94 | 184.79 | 181.53 | 181.98 | 258,635 | -0.97(-0.53%) |
Sep 01, 2021 | 183.55 | 184.27 | 179.30 | 182.95 | 377,150 | +0.01(+0.01%) |
Aug 31, 2021 | 185.86 | 185.93 | 182.50 | 182.94 | 289,314 | -3.24(-1.74%) |
Aug 30, 2021 | 186.43 | 187.63 | 184.48 | 186.18 | 185,225 | +0.53(+0.29%) |
Aug 27, 2021 | 185.28 | 186.62 | 184.71 | 185.65 | 376,344 | +0.91(+0.49%) |
Aug 26, 2021 | 183.21 | 184.91 | 180.65 | 184.74 | 500,910 | +1.63(+0.89%) |
Aug 25, 2021 | 181.20 | 183.57 | 180.35 | 183.11 | 279,405 | +2.66(+1.47%) |
Aug 24, 2021 | 180.13 | 181.78 | 179.44 | 180.45 | 336,230 | +0.88(+0.49%) |
Aug 23, 2021 | 182.12 | 182.50 | 177.49 | 179.57 | 259,982 | -0.88(-0.49%) |
Aug 20, 2021 | 177.83 | 180.87 | 176.97 | 180.45 | 579,882 | +2.42(+1.36%) |
Aug 19, 2021 | 173.65 | 179.27 | 172.28 | 178.03 | 838,222 | +1.58(+0.90%) |
Aug 18, 2021 | 175.85 | 178.66 | 175.47 | 176.45 | 685,497 | -0.69(-0.39%) |
Aug 17, 2021 | 177.28 | 178.72 | 175.31 | 177.14 | 395,283 | -1.85(-1.03%) |
Aug 16, 2021 | 176.79 | 179.71 | 175.70 | 178.99 | 819,165 | +0.91(+0.51%) |
Aug 13, 2021 | 182.69 | 183.00 | 176.76 | 178.08 | 512,778 | -4.38(-2.40%) |
Aug 12, 2021 | 190.35 | 191.28 | 180.95 | 182.46 | 958,602 | -9.43(-4.91%) |
Aug 11, 2021 | 193.62 | 194.07 | 189.98 | 191.89 | 678,957 | +0.14(+0.07%) |
Aug 10, 2021 | 191.04 | 192.74 | 189.81 | 191.75 | 438,514 | +0.74(+0.39%) |
Aug 09, 2021 | 193.07 | 193.84 | 189.71 | 191.01 | 523,430 | -2.38(-1.23%) |
Aug 06, 2021 | 193.89 | 195.50 | 192.67 | 193.39 | 454,996 | -0.39(-0.20%) |
Aug 05, 2021 | 193.71 | 196.49 | 193.27 | 193.78 | 426,658 | +0.79(+0.41%) |
Aug 04, 2021 | 193.02 | 194.87 | 192.10 | 192.99 | 277,293 | -1.01(-0.52%) |
Aug 03, 2021 | 191.71 | 194.15 | 188.80 | 194.00 | 464,244 | +3.24(+1.70%) |