Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 194.71 | 199.37 | 194.52 | 195.71 | 149,834 | -0.36(-0.18%) |
Oct 28, 2021 | 201.08 | 203.94 | 195.30 | 196.07 | 189,089 | -2.56(-1.29%) |
Oct 27, 2021 | 208.27 | 207.10 | 198.06 | 198.63 | 232,500 | -10.17(-4.87%) |
Oct 26, 2021 | 228.50 | 207.36 | 208.80 | 310,994 | -14.66(-6.56%) | |
Oct 25, 2021 | 227.81 | 230.09 | 221.77 | 223.46 | 297,330 | -4.57(-2.00%) |
Oct 22, 2021 | 228.86 | 230.97 | 226.01 | 228.03 | 215,367 | -1.62(-0.71%) |
Oct 21, 2021 | 218.67 | 229.83 | 218.67 | 229.65 | 249,978 | +14.38(+6.68%) |
Oct 20, 2021 | 215.07 | 219.15 | 215.06 | 215.27 | 100,826 | +1.93(+0.90%) |
Oct 19, 2021 | 214.94 | 214.94 | 209.69 | 213.34 | 92,798 | +1.24(+0.58%) |
Oct 18, 2021 | 210.60 | 212.43 | 209.44 | 212.10 | 125,455 | +1.47(+0.70%) |
Oct 15, 2021 | 215.92 | 215.92 | 210.10 | 210.63 | 91,105 | -0.29(-0.14%) |
Oct 14, 2021 | 214.84 | 214.84 | 209.17 | 210.92 | 120,908 | -0.91(-0.43%) |
Oct 13, 2021 | 211.29 | 213.18 | 209.40 | 211.83 | 172,947 | -0.67(-0.32%) |
Oct 12, 2021 | 211.02 | 213.01 | 209.72 | 212.50 | 111,489 | +1.33(+0.63%) |
Oct 11, 2021 | 210.63 | 212.66 | 208.80 | 211.17 | 183,409 | +2.42(+1.16%) |
Oct 08, 2021 | 204.66 | 209.00 | 204.58 | 208.75 | 124,177 | +4.64(+2.27%) |
Oct 07, 2021 | 197.44 | 204.38 | 197.44 | 204.11 | 100,836 | +8.05(+4.11%) |
Oct 06, 2021 | 198.74 | 199.31 | 195.12 | 196.06 | 105,238 | -4.20(-2.10%) |
Oct 05, 2021 | 204.11 | 205.15 | 198.19 | 200.26 | 174,394 | -3.24(-1.59%) |
Oct 04, 2021 | 196.23 | 204.00 | 196.23 | 203.50 | 203,154 | +5.73(+2.90%) |
Oct 01, 2021 | 199.41 | 200.34 | 192.13 | 197.77 | 260,645 | +1.03(+0.52%) |
Sep 30, 2021 | 204.40 | 207.28 | 196.73 | 196.74 | 299,355 | -6.50(-3.20%) |
Sep 29, 2021 | 202.67 | 204.54 | 200.10 | 203.24 | 148,623 | +4.42(+2.22%) |
Sep 28, 2021 | 203.00 | 205.18 | 198.24 | 198.82 | 129,831 | -4.10(-2.02%) |
Sep 27, 2021 | 197.52 | 204.87 | 196.43 | 202.92 | 111,432 | +6.89(+3.51%) |
Sep 24, 2021 | 190.82 | 197.21 | 189.98 | 196.03 | 133,077 | +5.03(+2.63%) |
Sep 23, 2021 | 186.85 | 194.25 | 186.71 | 191.00 | 185,258 | +5.29(+2.85%) |
Sep 22, 2021 | 183.50 | 188.36 | 182.17 | 185.71 | 181,936 | +4.57(+2.52%) |
Sep 21, 2021 | 181.74 | 185.18 | 179.63 | 181.14 | 131,469 | +2.03(+1.13%) |
Sep 20, 2021 | 177.63 | 181.38 | 175.31 | 179.11 | 132,559 | -2.82(-1.55%) |
Sep 17, 2021 | 181.81 | 186.00 | 180.76 | 181.93 | 400,053 | +1.81(+1.00%) |
Sep 16, 2021 | 178.66 | 182.19 | 174.24 | 180.12 | 188,040 | +5.56(+3.19%) |
Sep 15, 2021 | 172.12 | 175.39 | 171.00 | 174.56 | 165,655 | +2.94(+1.71%) |
Sep 14, 2021 | 174.71 | 174.88 | 169.99 | 171.62 | 127,215 | -1.90(-1.09%) |
Sep 13, 2021 | 173.61 | 174.08 | 169.25 | 173.52 | 138,915 | +2.44(+1.43%) |
Sep 10, 2021 | 176.85 | 176.85 | 170.96 | 171.08 | 194,984 | -3.55(-2.03%) |
Sep 09, 2021 | 173.62 | 177.84 | 173.62 | 174.63 | 139,126 | -0.04(-0.02%) |
Sep 08, 2021 | 172.90 | 175.30 | 171.00 | 174.67 | 192,074 | +1.26(+0.73%) |
Sep 07, 2021 | 179.44 | 180.53 | 173.39 | 173.41 | 174,275 | -6.03(-3.36%) |
Sep 03, 2021 | 180.00 | 180.33 | 175.20 | 179.44 | 147,354 | -1.60(-0.88%) |
Sep 02, 2021 | 185.81 | 185.94 | 180.39 | 181.04 | 96,775 | -4.06(-2.19%) |
Sep 01, 2021 | 187.01 | 187.76 | 183.01 | 185.10 | 106,607 | -1.14(-0.61%) |
Aug 31, 2021 | 186.08 | 187.18 | 183.50 | 186.24 | 140,652 | +0.62(+0.33%) |
Aug 30, 2021 | 191.48 | 191.48 | 185.35 | 185.62 | 101,355 | -5.24(-2.75%) |
Aug 27, 2021 | 185.00 | 192.00 | 185.00 | 190.86 | 124,126 | +5.48(+2.96%) |
Aug 26, 2021 | 190.00 | 190.00 | 185.15 | 185.38 | 99,246 | -5.15(-2.70%) |
Aug 25, 2021 | 191.06 | 193.89 | 190.19 | 190.53 | 60,538 | -0.31(-0.16%) |
Aug 24, 2021 | 189.98 | 192.86 | 189.62 | 190.84 | 132,083 | +1.72(+0.91%) |
Aug 23, 2021 | 187.37 | 189.59 | 184.19 | 189.12 | 72,098 | +3.37(+1.81%) |
Aug 20, 2021 | 186.38 | 186.40 | 182.46 | 185.75 | 114,581 | -0.37(-0.20%) |
Aug 19, 2021 | 187.57 | 188.96 | 183.52 | 186.12 | 101,435 | -3.77(-1.99%) |
Aug 18, 2021 | 191.33 | 194.81 | 189.44 | 189.89 | 107,972 | -1.15(-0.60%) |
Aug 17, 2021 | 198.53 | 198.56 | 188.90 | 191.04 | 153,469 | -10.49(-5.21%) |
Aug 16, 2021 | 193.58 | 202.95 | 189.89 | 201.53 | 174,157 | +6.42(+3.29%) |
Aug 13, 2021 | 197.85 | 198.65 | 193.40 | 195.11 | 101,767 | -3.88(-1.95%) |
Aug 12, 2021 | 198.59 | 200.17 | 194.48 | 198.99 | 109,973 | -0.41(-0.21%) |
Aug 11, 2021 | 197.01 | 199.80 | 195.84 | 199.40 | 102,103 | +2.58(+1.31%) |
Aug 10, 2021 | 194.30 | 199.17 | 191.94 | 196.82 | 151,775 | +3.51(+1.82%) |
Aug 09, 2021 | 193.00 | 195.79 | 188.37 | 193.31 | 142,768 | -1.65(-0.85%) |
Aug 06, 2021 | 200.02 | 201.22 | 193.00 | 194.96 | 175,712 | -0.10(-0.05%) |
Aug 05, 2021 | 195.83 | 198.54 | 192.97 | 195.06 | 123,287 | +1.85(+0.96%) |
Aug 04, 2021 | 195.51 | 198.99 | 191.22 | 193.21 | 154,084 | -5.01(-2.53%) |
Aug 03, 2021 | 205.02 | 205.02 | 197.75 | 198.22 | 305,579 | -6.08(-2.98%) |