Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 190.08 | 190.62 | 189.50 | 189.91 | 35,020 | +0.03(+0.01%) |
Oct 28, 2021 | 189.39 | 190.07 | 188.97 | 189.88 | 43,979 | +1.75(+0.93%) |
Oct 27, 2021 | 191.83 | 192.01 | 188.09 | 188.13 | 60,658 | -5.36(-2.77%) |
Oct 26, 2021 | 194.45 | 193.50 | 193.50 | 68,963 | -0.04(-0.02%) | |
Oct 25, 2021 | 194.50 | 194.50 | 193.15 | 193.53 | 44,511 | +0.26(+0.13%) |
Oct 22, 2021 | 191.49 | 193.41 | 191.49 | 193.28 | 35,420 | +2.37(+1.24%) |
Oct 21, 2021 | 191.66 | 191.67 | 189.92 | 190.91 | 41,335 | -0.62(-0.32%) |
Oct 20, 2021 | 190.63 | 191.64 | 189.88 | 191.53 | 42,551 | +0.93(+0.49%) |
Oct 19, 2021 | 189.78 | 190.60 | 188.91 | 190.60 | 106,632 | +1.84(+0.98%) |
Oct 18, 2021 | 187.92 | 189.35 | 187.35 | 188.75 | 49,695 | +0.64(+0.34%) |
Oct 15, 2021 | 186.66 | 189.00 | 186.47 | 188.12 | 58,511 | +3.46(+1.87%) |
Oct 14, 2021 | 183.77 | 184.72 | 182.29 | 184.65 | 84,390 | +3.07(+1.69%) |
Oct 13, 2021 | 182.93 | 182.93 | 179.72 | 181.58 | 56,686 | -1.07(-0.59%) |
Oct 12, 2021 | 183.10 | 183.88 | 182.12 | 182.66 | 69,829 | -0.47(-0.25%) |
Oct 11, 2021 | 186.00 | 186.88 | 183.07 | 183.12 | 52,506 | -2.47(-1.33%) |
Oct 08, 2021 | 184.98 | 186.46 | 184.98 | 185.59 | 39,914 | +0.79(+0.43%) |
Oct 07, 2021 | 185.10 | 186.54 | 184.56 | 184.81 | 53,048 | +1.56(+0.85%) |
Oct 06, 2021 | 181.28 | 183.36 | 180.03 | 183.25 | 95,820 | +0.29(+0.16%) |
Oct 05, 2021 | 181.65 | 184.02 | 180.61 | 182.96 | 103,435 | +2.66(+1.48%) |
Oct 04, 2021 | 182.18 | 183.56 | 179.51 | 180.30 | 230,341 | -2.19(-1.20%) |
Oct 01, 2021 | 179.39 | 183.32 | 178.80 | 182.49 | 67,556 | +3.57(+2.00%) |
Sep 30, 2021 | 182.66 | 182.69 | 178.89 | 178.91 | 118,817 | -3.00(-1.65%) |
Sep 29, 2021 | 182.15 | 182.62 | 181.15 | 181.91 | 77,729 | +0.26(+0.14%) |
Sep 28, 2021 | 184.57 | 184.88 | 181.31 | 181.65 | 114,634 | -3.19(-1.73%) |
Sep 27, 2021 | 183.68 | 185.24 | 183.68 | 184.84 | 69,306 | +2.31(+1.27%) |
Sep 24, 2021 | 181.09 | 182.97 | 181.09 | 182.53 | 35,066 | +1.26(+0.69%) |
Sep 23, 2021 | 178.20 | 181.82 | 178.20 | 181.28 | 50,109 | +5.13(+2.91%) |
Sep 22, 2021 | 175.27 | 177.36 | 175.27 | 176.14 | 39,020 | +2.77(+1.60%) |
Sep 21, 2021 | 174.54 | 175.06 | 172.73 | 173.38 | 122,167 | -0.02(-0.01%) |
Sep 20, 2021 | 173.49 | 173.91 | 170.82 | 173.40 | 115,552 | -4.34(-2.44%) |
Sep 17, 2021 | 178.56 | 178.91 | 177.26 | 177.73 | 39,596 | -0.81(-0.45%) |
Sep 16, 2021 | 179.72 | 180.22 | 177.88 | 178.54 | 42,418 | -0.25(-0.14%) |
Sep 15, 2021 | 177.08 | 179.28 | 176.84 | 178.78 | 51,349 | +1.67(+0.94%) |
Sep 14, 2021 | 179.89 | 180.59 | 176.55 | 177.12 | 68,590 | -2.31(-1.29%) |
Sep 13, 2021 | 179.07 | 179.46 | 178.19 | 179.43 | 50,609 | +1.71(+0.96%) |
Sep 10, 2021 | 180.38 | 180.38 | 177.66 | 177.71 | 77,751 | -1.42(-0.79%) |
Sep 09, 2021 | 178.76 | 180.76 | 178.39 | 179.13 | 38,183 | +0.47(+0.26%) |
Sep 08, 2021 | 178.68 | 179.47 | 177.75 | 178.66 | 48,094 | -0.40(-0.22%) |
Sep 07, 2021 | 180.13 | 180.76 | 179.04 | 179.06 | 53,885 | -0.62(-0.35%) |
Sep 03, 2021 | 180.21 | 180.41 | 179.43 | 179.68 | 26,789 | -0.60(-0.33%) |
Sep 02, 2021 | 181.06 | 181.06 | 179.77 | 180.28 | 36,216 | -0.26(-0.14%) |
Sep 01, 2021 | 181.56 | 181.56 | 179.94 | 180.54 | 81,487 | -0.80(-0.44%) |
Aug 31, 2021 | 182.10 | 182.89 | 181.00 | 181.33 | 58,400 | -0.54(-0.30%) |
Aug 30, 2021 | 184.84 | 184.84 | 181.81 | 181.87 | 83,332 | -2.70(-1.46%) |
Aug 27, 2021 | 182.23 | 184.65 | 182.23 | 184.57 | 97,424 | +2.51(+1.38%) |
Aug 26, 2021 | 183.66 | 183.93 | 181.82 | 182.06 | 72,847 | -1.01(-0.55%) |
Aug 25, 2021 | 181.69 | 184.06 | 181.54 | 183.07 | 44,953 | +1.88(+1.04%) |
Aug 24, 2021 | 180.37 | 181.47 | 180.37 | 181.19 | 29,858 | +1.42(+0.79%) |
Aug 23, 2021 | 179.20 | 180.31 | 179.20 | 179.77 | 34,695 | +1.89(+1.06%) |
Aug 20, 2021 | 177.06 | 178.02 | 176.35 | 177.88 | 163,974 | +1.21(+0.69%) |
Aug 19, 2021 | 176.02 | 178.06 | 175.73 | 176.67 | 94,723 | -1.73(-0.97%) |
Aug 18, 2021 | 179.78 | 181.10 | 178.27 | 178.41 | 88,986 | -2.20(-1.22%) |
Aug 17, 2021 | 181.34 | 181.90 | 178.94 | 180.60 | 52,148 | -1.79(-0.98%) |
Aug 16, 2021 | 181.39 | 182.39 | 179.88 | 182.39 | 51,174 | -0.33(-0.18%) |
Aug 13, 2021 | 184.15 | 184.15 | 182.30 | 182.72 | 41,682 | -1.17(-0.63%) |
Aug 12, 2021 | 184.21 | 184.21 | 182.86 | 183.89 | 51,178 | -0.06(-0.03%) |
Aug 11, 2021 | 182.94 | 183.95 | 182.32 | 183.95 | 84,562 | +1.44(+0.79%) |
Aug 10, 2021 | 181.36 | 182.80 | 181.01 | 182.51 | 246,868 | +1.24(+0.68%) |
Aug 09, 2021 | 181.14 | 181.92 | 180.08 | 181.26 | 48,753 | +0.01(+0.00%) |
Aug 06, 2021 | 179.69 | 181.74 | 179.69 | 181.26 | 96,883 | +3.21(+1.80%) |
Aug 05, 2021 | 176.63 | 178.07 | 176.63 | 178.04 | 73,850 | +2.36(+1.34%) |
Aug 04, 2021 | 174.98 | 176.93 | 174.94 | 175.69 | 88,943 | -0.71(-0.40%) |
Aug 03, 2021 | 176.25 | 176.55 | 173.37 | 176.40 | 62,997 | +0.97(+0.56%) |