Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 188.89 | 190.13 | 189.46 | 2,831,824 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.57 | 188.22 | 189.64 | 2,366,723 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.12 | 192.60 | 188.40 | 189.10 | 2,188,025 | -1.92(-1.01%) |
Oct 26, 2021 | 190.59 | 191.03 | 1,818,883 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.78 | 192.07 | 189.46 | 190.06 | 2,093,689 | -1.47(-0.77%) |
Oct 22, 2021 | 191.96 | 192.69 | 191.54 | 1,474,049 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.37 | 192.47 | 190.10 | 191.31 | 2,098,615 | -0.61(-0.32%) |
Oct 20, 2021 | 189.85 | 193.69 | 188.80 | 191.92 | 2,521,868 | +2.64(+1.39%) |
Oct 19, 2021 | 187.19 | 189.40 | 185.90 | 189.29 | 2,709,719 | +3.34(+1.80%) |
Oct 18, 2021 | 188.90 | 189.49 | 185.32 | 185.94 | 3,072,214 | -4.31(-2.27%) |
Oct 15, 2021 | 190.85 | 191.34 | 188.78 | 190.26 | 4,025,114 | +0.97(+0.51%) |
Oct 14, 2021 | 187.19 | 189.94 | 187.19 | 189.29 | 3,293,771 | +2.90(+1.56%) |
Oct 13, 2021 | 185.66 | 187.56 | 185.00 | 186.38 | 3,608,741 | +1.57(+0.85%) |
Oct 12, 2021 | 189.88 | 190.00 | 183.51 | 184.81 | 3,870,713 | -4.40(-2.33%) |
Oct 11, 2021 | 191.37 | 192.13 | 189.11 | 189.21 | 2,165,048 | -2.06(-1.08%) |
Oct 08, 2021 | 192.35 | 192.40 | 190.08 | 191.27 | 2,567,225 | -0.16(-0.08%) |
Oct 07, 2021 | 190.89 | 194.48 | 190.89 | 191.43 | 3,638,466 | -0.72(-0.38%) |
Oct 06, 2021 | 193.44 | 194.14 | 191.29 | 192.15 | 3,198,663 | -1.79(-0.92%) |
Oct 05, 2021 | 193.34 | 195.89 | 193.22 | 193.94 | 2,711,239 | +0.39(+0.20%) |
Oct 04, 2021 | 195.99 | 197.40 | 192.94 | 193.55 | 3,120,331 | -2.27(-1.16%) |
Oct 01, 2021 | 195.52 | 196.45 | 192.97 | 195.82 | 2,872,614 | +1.16(+0.60%) |
Sep 30, 2021 | 197.53 | 198.34 | 194.54 | 194.66 | 2,723,432 | -2.06(-1.05%) |
Sep 29, 2021 | 194.52 | 198.46 | 193.97 | 196.72 | 2,076,512 | +2.41(+1.24%) |
Sep 28, 2021 | 194.34 | 196.59 | 193.74 | 194.31 | 3,188,749 | -0.77(-0.39%) |
Sep 27, 2021 | 195.21 | 196.76 | 194.70 | 195.08 | 2,121,935 | -0.46(-0.23%) |
Sep 24, 2021 | 196.58 | 197.30 | 195.16 | 195.54 | 2,085,161 | -1.32(-0.67%) |
Sep 23, 2021 | 194.53 | 197.32 | 194.52 | 196.86 | 2,383,156 | +1.29(+0.66%) |
Sep 22, 2021 | 198.24 | 198.24 | 195.40 | 195.57 | 2,777,861 | -1.57(-0.80%) |
Sep 21, 2021 | 197.46 | 199.65 | 196.22 | 197.14 | 2,307,358 | +0.23(+0.12%) |
Sep 20, 2021 | 199.91 | 201.25 | 196.15 | 196.91 | 3,597,207 | -3.91(-1.95%) |
Sep 17, 2021 | 198.85 | 201.28 | 197.61 | 200.82 | 6,183,028 | +1.85(+0.93%) |
Sep 16, 2021 | 199.57 | 200.15 | 195.91 | 198.97 | 2,944,729 | -0.70(-0.35%) |
Sep 15, 2021 | 198.43 | 201.31 | 197.60 | 199.68 | 2,791,863 | +1.91(+0.97%) |
Sep 14, 2021 | 199.19 | 199.48 | 196.92 | 197.76 | 2,184,024 | -0.62(-0.31%) |
Sep 13, 2021 | 198.70 | 200.52 | 196.88 | 198.38 | 2,789,408 | +2.64(+1.35%) |
Sep 10, 2021 | 198.18 | 198.63 | 195.48 | 195.74 | 2,427,264 | -1.60(-0.81%) |
Sep 09, 2021 | 201.85 | 201.96 | 197.19 | 197.34 | 3,576,099 | -4.84(-2.39%) |
Sep 08, 2021 | 202.60 | 203.48 | 201.48 | 202.18 | 2,338,239 | -0.47(-0.23%) |
Sep 07, 2021 | 204.13 | 205.91 | 200.95 | 202.65 | 3,585,178 | -4.57(-2.20%) |
Sep 03, 2021 | 206.66 | 207.97 | 205.23 | 207.22 | 1,818,194 | +0.38(+0.18%) |
Sep 02, 2021 | 204.72 | 206.91 | 204.53 | 206.84 | 1,986,384 | +2.39(+1.17%) |
Sep 01, 2021 | 206.47 | 206.99 | 203.11 | 204.45 | 2,948,461 | -2.00(-0.97%) |
Aug 31, 2021 | 205.91 | 206.56 | 204.44 | 206.45 | 3,172,834 | +1.28(+0.62%) |
Aug 30, 2021 | 203.47 | 206.25 | 203.31 | 205.17 | 2,064,011 | +1.24(+0.61%) |
Aug 27, 2021 | 203.42 | 206.29 | 201.59 | 203.93 | 2,906,888 | +1.20(+0.59%) |
Aug 26, 2021 | 203.27 | 203.27 | 201.53 | 202.73 | 3,107,461 | -0.11(-0.05%) |
Aug 25, 2021 | 205.33 | 205.81 | 202.47 | 202.84 | 2,373,986 | -2.55(-1.24%) |
Aug 24, 2021 | 206.44 | 206.59 | 204.65 | 205.40 | 1,955,847 | -1.15(-0.56%) |
Aug 23, 2021 | 205.21 | 208.20 | 204.84 | 206.55 | 2,111,209 | +1.93(+0.94%) |
Aug 20, 2021 | 205.41 | 207.10 | 203.23 | 204.62 | 3,071,490 | -0.79(-0.38%) |
Aug 19, 2021 | 206.60 | 208.44 | 204.41 | 205.41 | 2,915,707 | -2.24(-1.08%) |
Aug 18, 2021 | 211.02 | 211.76 | 207.43 | 207.65 | 3,264,425 | -3.99(-1.89%) |
Aug 17, 2021 | 210.23 | 211.71 | 210.10 | 211.64 | 2,912,994 | +0.12(+0.06%) |
Aug 16, 2021 | 208.94 | 211.72 | 208.64 | 211.52 | 2,659,844 | +2.88(+1.38%) |
Aug 13, 2021 | 208.12 | 210.65 | 207.80 | 208.64 | 1,978,561 | +1.39(+0.67%) |
Aug 12, 2021 | 207.29 | 208.46 | 205.12 | 207.25 | 1,980,129 | +0.02(+0.01%) |
Aug 11, 2021 | 208.15 | 208.93 | 206.65 | 207.23 | 2,317,187 | +0.16(+0.07%) |
Aug 10, 2021 | 207.29 | 207.29 | 203.42 | 207.07 | 3,148,695 | +0.06(+0.03%) |
Aug 09, 2021 | 209.40 | 210.20 | 206.40 | 207.01 | 2,477,066 | -2.05(-0.98%) |
Aug 06, 2021 | 210.61 | 211.88 | 207.81 | 209.06 | 2,602,195 | -3.49(-1.64%) |
Aug 05, 2021 | 207.79 | 212.60 | 207.17 | 212.55 | 3,626,052 | +5.12(+2.47%) |
Aug 04, 2021 | 216.53 | 217.49 | 206.29 | 207.43 | 7,653,024 | -14.29(-6.44%) |
Aug 03, 2021 | 218.70 | 222.00 | 217.48 | 221.72 | 2,554,497 | +3.90(+1.79%) |