Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 188.22 | 189.42 | 187.27 | 187.63 | 2,745,726 | -0.68(-0.36%) |
Oct 28, 2021 | 183.66 | 189.07 | 183.66 | 188.31 | 2,612,990 | +5.59(+3.06%) |
Oct 27, 2021 | 186.53 | 188.50 | 182.09 | 182.72 | 2,244,262 | +2.92(+1.62%) |
Oct 26, 2021 | 181.15 | 179.37 | 179.80 | 1,381,714 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.77 | 180.97 | 178.31 | 180.61 | 1,597,249 | -0.04(-0.02%) |
Oct 22, 2021 | 179.73 | 181.11 | 178.45 | 180.65 | 1,444,926 | +1.81(+1.01%) |
Oct 21, 2021 | 177.56 | 179.24 | 177.38 | 178.83 | 1,189,253 | +0.71(+0.40%) |
Oct 20, 2021 | 174.96 | 178.79 | 174.72 | 178.12 | 1,585,597 | +3.16(+1.81%) |
Oct 19, 2021 | 172.54 | 175.16 | 172.30 | 174.96 | 1,754,353 | +4.31(+2.53%) |
Oct 18, 2021 | 173.09 | 173.54 | 169.85 | 170.65 | 1,349,178 | -3.47(-1.99%) |
Oct 15, 2021 | 178.31 | 178.73 | 174.01 | 174.12 | 1,666,074 | -2.55(-1.44%) |
Oct 14, 2021 | 176.43 | 177.48 | 175.59 | 176.66 | 1,433,874 | +1.65(+0.94%) |
Oct 13, 2021 | 173.84 | 175.13 | 171.01 | 175.01 | 1,343,172 | +0.59(+0.34%) |
Oct 12, 2021 | 176.17 | 176.56 | 174.16 | 174.43 | 1,073,608 | -1.08(-0.62%) |
Oct 11, 2021 | 175.83 | 178.26 | 175.28 | 175.51 | 1,347,402 | -0.02(-0.01%) |
Oct 08, 2021 | 173.46 | 175.80 | 172.90 | 175.53 | 2,210,788 | +4.28(+2.50%) |
Oct 07, 2021 | 170.84 | 173.14 | 170.54 | 171.25 | 1,238,433 | +1.54(+0.91%) |
Oct 06, 2021 | 166.85 | 169.99 | 165.14 | 169.71 | 1,457,012 | +1.51(+0.90%) |
Oct 05, 2021 | 167.75 | 168.99 | 165.89 | 168.20 | 2,041,328 | +1.48(+0.89%) |
Oct 04, 2021 | 167.94 | 170.09 | 166.35 | 166.72 | 1,716,170 | -1.73(-1.03%) |
Oct 01, 2021 | 167.15 | 169.54 | 166.13 | 168.45 | 1,081,425 | +1.85(+1.11%) |
Sep 30, 2021 | 170.34 | 170.66 | 166.61 | 166.60 | 1,539,310 | -2.79(-1.65%) |
Sep 29, 2021 | 168.60 | 170.26 | 168.05 | 169.39 | 1,004,513 | +0.88(+0.52%) |
Sep 28, 2021 | 170.78 | 172.15 | 167.88 | 168.51 | 1,735,236 | -2.84(-1.66%) |
Sep 27, 2021 | 170.79 | 172.45 | 169.84 | 171.35 | 1,060,338 | +1.61(+0.95%) |
Sep 24, 2021 | 170.24 | 171.13 | 169.53 | 169.74 | 1,134,719 | -0.71(-0.42%) |
Sep 23, 2021 | 170.70 | 172.50 | 170.28 | 170.45 | 1,153,324 | +0.54(+0.32%) |
Sep 22, 2021 | 170.61 | 171.22 | 169.31 | 169.91 | 1,641,207 | +1.09(+0.64%) |
Sep 21, 2021 | 171.95 | 172.38 | 168.33 | 168.83 | 1,566,109 | -2.01(-1.17%) |
Sep 20, 2021 | 170.71 | 171.49 | 168.35 | 170.83 | 2,217,806 | -2.56(-1.47%) |
Sep 17, 2021 | 176.46 | 177.24 | 172.85 | 173.39 | 5,642,973 | -0.57(-0.33%) |
Sep 16, 2021 | 175.16 | 175.78 | 172.86 | 173.96 | 1,395,934 | -0.79(-0.45%) |
Sep 15, 2021 | 173.27 | 175.73 | 173.03 | 174.74 | 1,516,588 | +1.41(+0.82%) |
Sep 14, 2021 | 175.66 | 176.73 | 172.91 | 173.33 | 1,688,264 | -1.97(-1.12%) |
Sep 13, 2021 | 173.97 | 175.35 | 173.19 | 175.30 | 1,450,490 | +2.96(+1.72%) |
Sep 10, 2021 | 174.30 | 174.87 | 172.05 | 172.33 | 1,175,696 | -0.80(-0.46%) |
Sep 09, 2021 | 174.43 | 175.99 | 172.96 | 173.14 | 1,644,614 | -1.29(-0.74%) |
Sep 08, 2021 | 173.16 | 174.78 | 172.71 | 174.43 | 1,516,529 | +0.63(+0.36%) |
Sep 07, 2021 | 174.94 | 175.01 | 172.24 | 173.79 | 1,750,571 | -1.62(-0.92%) |
Sep 03, 2021 | 174.49 | 176.02 | 173.36 | 175.41 | 1,835,980 | +0.42(+0.24%) |
Sep 02, 2021 | 175.25 | 175.25 | 173.82 | 174.99 | 1,783,757 | +0.00(+0.00%) |
Sep 01, 2021 | 175.78 | 176.19 | 174.01 | 174.99 | 2,253,519 | -0.86(-0.49%) |
Aug 31, 2021 | 175.51 | 177.12 | 175.24 | 175.85 | 2,172,792 | +0.07(+0.04%) |
Aug 30, 2021 | 178.39 | 178.39 | 175.75 | 175.78 | 875,817 | -2.36(-1.33%) |
Aug 27, 2021 | 176.56 | 178.29 | 176.10 | 178.15 | 1,633,181 | +1.92(+1.09%) |
Aug 26, 2021 | 178.85 | 179.22 | 176.21 | 176.22 | 1,749,235 | -2.27(-1.27%) |
Aug 25, 2021 | 177.74 | 179.43 | 177.04 | 178.49 | 2,121,198 | +1.28(+0.72%) |
Aug 24, 2021 | 177.65 | 178.51 | 177.04 | 177.21 | 1,787,337 | -0.14(-0.08%) |
Aug 23, 2021 | 178.73 | 179.66 | 177.23 | 177.35 | 1,764,807 | -0.69(-0.39%) |
Aug 20, 2021 | 176.88 | 178.56 | 176.09 | 178.04 | 1,875,004 | +0.74(+0.42%) |
Aug 19, 2021 | 175.27 | 177.88 | 174.91 | 177.30 | 2,575,074 | +0.93(+0.53%) |
Aug 18, 2021 | 175.74 | 178.40 | 174.91 | 176.38 | 2,278,062 | -0.23(-0.13%) |
Aug 17, 2021 | 175.34 | 177.99 | 175.07 | 176.61 | 2,002,539 | +0.46(+0.26%) |
Aug 16, 2021 | 174.37 | 176.43 | 173.25 | 176.15 | 2,079,395 | +1.44(+0.82%) |
Aug 13, 2021 | 173.52 | 174.97 | 173.29 | 174.71 | 1,523,788 | +1.00(+0.58%) |
Aug 12, 2021 | 173.30 | 174.75 | 172.80 | 173.71 | 1,649,140 | +0.57(+0.33%) |
Aug 11, 2021 | 170.77 | 173.73 | 169.99 | 173.14 | 2,388,393 | +2.85(+1.67%) |
Aug 10, 2021 | 167.90 | 170.46 | 167.57 | 170.29 | 1,893,816 | +2.23(+1.33%) |
Aug 09, 2021 | 167.32 | 168.62 | 165.86 | 168.06 | 1,705,639 | +0.76(+0.46%) |
Aug 06, 2021 | 166.49 | 167.88 | 166.04 | 167.29 | 1,884,870 | +2.34(+1.42%) |
Aug 05, 2021 | 165.61 | 166.82 | 161.88 | 164.95 | 2,640,663 | +0.41(+0.25%) |
Aug 04, 2021 | 163.10 | 165.70 | 162.96 | 164.54 | 1,919,581 | -0.51(-0.31%) |
Aug 03, 2021 | 163.41 | 165.61 | 161.49 | 165.05 | 2,172,042 | +2.17(+1.33%) |