Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.48 | 181.40 | 178.48 | 180.81 | 519,231 | +0.69(+0.38%) |
Oct 28, 2021 | 179.06 | 181.60 | 178.89 | 180.12 | 669,525 | +1.52(+0.85%) |
Oct 27, 2021 | 182.56 | 182.24 | 178.37 | 178.60 | 666,601 | -3.97(-2.18%) |
Oct 26, 2021 | 186.26 | 182.39 | 182.57 | 648,796 | -2.97(-1.60%) | |
Oct 25, 2021 | 185.58 | 185.54 | 444,969 | +0.07(+0.04%) | ||
Oct 22, 2021 | 184.59 | 187.07 | 185.48 | 445,694 | +0.89(+0.48%) | |
Oct 21, 2021 | 182.39 | 184.70 | 181.77 | 184.59 | 604,070 | +2.09(+1.15%) |
Oct 20, 2021 | 182.17 | 183.56 | 181.84 | 182.49 | 720,003 | +0.74(+0.41%) |
Oct 19, 2021 | 180.90 | 181.89 | 179.75 | 181.76 | 568,162 | +1.36(+0.75%) |
Oct 18, 2021 | 173.37 | 184.75 | 173.37 | 180.40 | 1,681,382 | +8.24(+4.79%) |
Oct 15, 2021 | 172.22 | 173.53 | 171.56 | 172.16 | 732,314 | +0.18(+0.11%) |
Oct 14, 2021 | 170.31 | 172.65 | 169.17 | 171.97 | 739,635 | +3.40(+2.02%) |
Oct 13, 2021 | 169.03 | 170.13 | 167.47 | 168.57 | 786,554 | +0.40(+0.24%) |
Oct 12, 2021 | 170.06 | 170.30 | 167.73 | 168.18 | 633,264 | -0.93(-0.55%) |
Oct 11, 2021 | 170.10 | 170.97 | 168.91 | 169.11 | 612,551 | -2.30(-1.34%) |
Oct 08, 2021 | 172.46 | 172.51 | 170.61 | 171.40 | 576,759 | -0.50(-0.29%) |
Oct 07, 2021 | 171.73 | 173.18 | 171.05 | 171.91 | 843,538 | +1.87(+1.10%) |
Oct 06, 2021 | 172.96 | 172.96 | 166.85 | 170.04 | 1,294,493 | -8.33(-4.67%) |
Oct 05, 2021 | 177.33 | 179.86 | 176.13 | 178.37 | 595,479 | +1.37(+0.77%) |
Oct 04, 2021 | 179.44 | 181.60 | 176.52 | 177.00 | 1,043,258 | -2.90(-1.61%) |
Oct 01, 2021 | 176.94 | 180.59 | 174.61 | 179.90 | 878,072 | +3.57(+2.03%) |
Sep 30, 2021 | 180.19 | 181.24 | 176.20 | 176.32 | 949,027 | -3.26(-1.82%) |
Sep 29, 2021 | 182.23 | 182.76 | 178.18 | 179.59 | 483,438 | -0.73(-0.40%) |
Sep 28, 2021 | 184.68 | 184.68 | 179.78 | 180.31 | 622,926 | -5.96(-3.20%) |
Sep 27, 2021 | 185.97 | 187.70 | 185.46 | 186.27 | 460,785 | -0.75(-0.40%) |
Sep 24, 2021 | 185.56 | 187.64 | 185.16 | 187.02 | 454,005 | +0.52(+0.28%) |
Sep 23, 2021 | 183.20 | 188.23 | 183.15 | 186.49 | 414,366 | +2.80(+1.52%) |
Sep 22, 2021 | 182.64 | 184.91 | 182.64 | 183.69 | 506,615 | +1.81(+1.00%) |
Sep 21, 2021 | 182.42 | 183.07 | 179.95 | 181.88 | 677,921 | -0.04(-0.02%) |
Sep 20, 2021 | 181.73 | 184.05 | 179.91 | 181.92 | 826,645 | -3.24(-1.75%) |
Sep 17, 2021 | 186.84 | 187.62 | 184.22 | 185.16 | 1,927,176 | -3.10(-1.65%) |
Sep 16, 2021 | 188.14 | 189.72 | 187.69 | 188.26 | 826,996 | -0.73(-0.38%) |
Sep 15, 2021 | 186.68 | 189.41 | 185.49 | 188.98 | 1,167,007 | +1.56(+0.83%) |
Sep 14, 2021 | 192.48 | 192.48 | 186.49 | 187.42 | 846,966 | -3.19(-1.67%) |
Sep 13, 2021 | 193.60 | 193.83 | 189.24 | 190.61 | 623,184 | -1.18(-0.62%) |
Sep 10, 2021 | 194.14 | 195.60 | 191.52 | 191.79 | 559,166 | -1.51(-0.78%) |
Sep 09, 2021 | 193.81 | 195.79 | 193.09 | 193.30 | 652,686 | -0.81(-0.42%) |
Sep 08, 2021 | 194.12 | 194.38 | 192.28 | 194.12 | 680,149 | -0.75(-0.38%) |
Sep 07, 2021 | 195.48 | 195.93 | 194.00 | 194.86 | 529,276 | -1.49(-0.76%) |
Sep 03, 2021 | 196.03 | 197.44 | 195.83 | 196.36 | 396,800 | -0.54(-0.28%) |
Sep 02, 2021 | 194.39 | 196.98 | 194.39 | 196.90 | 486,504 | +2.88(+1.48%) |
Sep 01, 2021 | 194.66 | 195.06 | 192.19 | 194.02 | 546,092 | -0.31(-0.16%) |
Aug 31, 2021 | 194.48 | 195.05 | 193.08 | 194.33 | 1,016,388 | -0.13(-0.06%) |
Aug 30, 2021 | 193.54 | 195.06 | 192.40 | 194.46 | 677,302 | +1.44(+0.75%) |
Aug 27, 2021 | 191.66 | 193.21 | 190.71 | 193.01 | 806,651 | +1.14(+0.60%) |
Aug 26, 2021 | 192.15 | 192.87 | 191.07 | 191.87 | 557,471 | -0.30(-0.16%) |
Aug 25, 2021 | 190.50 | 192.87 | 190.23 | 192.17 | 559,696 | +1.38(+0.73%) |
Aug 24, 2021 | 190.59 | 192.02 | 190.35 | 190.79 | 510,913 | +0.44(+0.23%) |
Aug 23, 2021 | 189.81 | 190.75 | 188.92 | 190.35 | 403,950 | +1.09(+0.58%) |
Aug 20, 2021 | 188.15 | 189.99 | 187.74 | 189.26 | 537,875 | +1.39(+0.74%) |
Aug 19, 2021 | 186.92 | 188.68 | 185.63 | 187.87 | 655,015 | -0.91(-0.48%) |
Aug 18, 2021 | 189.86 | 191.25 | 188.55 | 188.77 | 439,138 | -1.37(-0.72%) |
Aug 17, 2021 | 192.36 | 192.36 | 188.47 | 190.15 | 633,664 | -2.25(-1.17%) |
Aug 16, 2021 | 191.51 | 192.43 | 190.22 | 192.40 | 831,952 | +0.68(+0.35%) |
Aug 13, 2021 | 184.97 | 191.94 | 184.97 | 191.72 | 673,920 | +0.40(+0.21%) |
Aug 12, 2021 | 189.29 | 191.69 | 188.76 | 191.33 | 643,733 | +1.88(+1.00%) |
Aug 11, 2021 | 186.05 | 189.71 | 185.46 | 189.44 | 923,679 | +4.29(+2.32%) |
Aug 10, 2021 | 183.89 | 186.36 | 183.08 | 185.15 | 801,517 | +1.83(+1.00%) |
Aug 09, 2021 | 182.68 | 183.71 | 181.75 | 183.32 | 612,598 | -0.41(-0.22%) |
Aug 06, 2021 | 183.63 | 186.31 | 183.36 | 183.73 | 710,639 | -0.55(-0.30%) |
Aug 05, 2021 | 183.69 | 184.69 | 181.09 | 184.28 | 834,390 | +2.30(+1.26%) |
Aug 04, 2021 | 177.18 | 184.33 | 173.28 | 181.98 | 1,261,229 | +2.85(+1.59%) |
Aug 03, 2021 | 178.37 | 179.24 | 176.27 | 179.13 | 717,403 | +1.54(+0.87%) |