Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 188.53 | 192.41 | 188.03 | 191.50 | 1,683,257 | +0.91(+0.48%) |
Oct 28, 2021 | 185.29 | 190.59 | 2,025,314 | +7.14(+3.89%) | ||
Oct 27, 2021 | 184.70 | 186.09 | 181.95 | 183.45 | 3,023,299 | -3.56(-1.91%) |
Oct 26, 2021 | 191.71 | 187.01 | 2,839,244 | -3.95(-2.07%) | ||
Oct 25, 2021 | 191.31 | 192.71 | 190.47 | 190.96 | 1,458,308 | +0.34(+0.18%) |
Oct 22, 2021 | 192.19 | 193.95 | 190.57 | 190.62 | 1,918,856 | -1.26(-0.66%) |
Oct 21, 2021 | 187.16 | 192.13 | 186.87 | 191.88 | 1,771,162 | +3.56(+1.89%) |
Oct 20, 2021 | 187.40 | 190.48 | 185.72 | 188.32 | 2,203,025 | +0.54(+0.29%) |
Oct 19, 2021 | 183.85 | 187.95 | 182.60 | 187.78 | 2,203,074 | +4.47(+2.44%) |
Oct 18, 2021 | 179.44 | 183.36 | 178.43 | 183.30 | 2,127,324 | +2.34(+1.29%) |
Oct 15, 2021 | 181.52 | 182.80 | 180.29 | 180.97 | 1,859,083 | +0.68(+0.38%) |
Oct 14, 2021 | 178.29 | 181.09 | 178.06 | 180.29 | 2,813,417 | +5.72(+3.28%) |
Oct 13, 2021 | 175.83 | 177.54 | 173.91 | 174.57 | 2,902,266 | -0.09(-0.05%) |
Oct 12, 2021 | 178.43 | 179.00 | 173.84 | 174.66 | 3,168,597 | -2.62(-1.48%) |
Oct 11, 2021 | 180.52 | 182.25 | 177.08 | 177.28 | 2,247,546 | -4.17(-2.30%) |
Oct 08, 2021 | 185.45 | 185.60 | 181.14 | 181.44 | 1,462,488 | -3.38(-1.83%) |
Oct 07, 2021 | 184.50 | 188.18 | 184.50 | 184.82 | 1,588,520 | +2.81(+1.54%) |
Oct 06, 2021 | 179.88 | 183.00 | 179.63 | 182.01 | 1,937,668 | -0.70(-0.38%) |
Oct 05, 2021 | 181.81 | 184.57 | 179.89 | 182.70 | 2,356,126 | +2.56(+1.42%) |
Oct 04, 2021 | 184.69 | 184.91 | 179.16 | 180.15 | 2,676,262 | -3.76(-2.04%) |
Oct 01, 2021 | 187.18 | 188.09 | 182.10 | 183.90 | 3,546,786 | -2.84(-1.52%) |
Sep 30, 2021 | 191.23 | 192.10 | 186.59 | 186.75 | 2,460,459 | -2.75(-1.45%) |
Sep 29, 2021 | 193.46 | 194.30 | 188.64 | 189.49 | 2,072,983 | -7.09(-3.61%) |
Sep 28, 2021 | 202.74 | 204.03 | 196.36 | 196.59 | 2,308,279 | -10.01(-4.85%) |
Sep 27, 2021 | 204.22 | 207.98 | 202.81 | 206.59 | 1,122,070 | +0.02(+0.01%) |
Sep 24, 2021 | 204.99 | 207.86 | 204.06 | 206.58 | 1,150,469 | +0.31(+0.15%) |
Sep 23, 2021 | 204.17 | 207.92 | 203.09 | 206.27 | 1,500,637 | +3.12(+1.53%) |
Sep 22, 2021 | 198.13 | 203.34 | 197.46 | 203.15 | 1,819,393 | +6.69(+3.41%) |
Sep 21, 2021 | 195.13 | 198.09 | 193.55 | 196.46 | 1,598,763 | +3.13(+1.62%) |
Sep 20, 2021 | 195.36 | 195.45 | 189.67 | 193.33 | 3,104,074 | -6.25(-3.13%) |
Sep 17, 2021 | 201.77 | 202.31 | 198.22 | 199.58 | 5,116,103 | -3.53(-1.74%) |
Sep 16, 2021 | 201.20 | 203.75 | 199.06 | 203.11 | 1,576,323 | +0.66(+0.33%) |
Sep 15, 2021 | 202.76 | 202.79 | 200.19 | 202.45 | 1,483,914 | +0.82(+0.41%) |
Sep 14, 2021 | 206.04 | 206.25 | 201.31 | 201.63 | 1,473,981 | -2.60(-1.27%) |
Sep 13, 2021 | 203.91 | 205.65 | 201.29 | 204.23 | 1,489,655 | +2.52(+1.25%) |
Sep 10, 2021 | 202.49 | 205.87 | 201.59 | 201.71 | 1,932,255 | +1.58(+0.79%) |
Sep 09, 2021 | 199.53 | 201.51 | 198.74 | 200.13 | 2,574,396 | +2.22(+1.12%) |
Sep 08, 2021 | 201.54 | 202.30 | 197.08 | 197.91 | 1,830,723 | -4.51(-2.23%) |
Sep 07, 2021 | 202.97 | 203.01 | 200.99 | 202.41 | 1,916,475 | -0.12(-0.06%) |
Sep 03, 2021 | 202.63 | 204.81 | 201.88 | 202.54 | 1,907,487 | +1.03(+0.51%) |
Sep 02, 2021 | 202.47 | 202.76 | 200.36 | 201.51 | 1,951,992 | +0.39(+0.19%) |
Sep 01, 2021 | 204.88 | 205.26 | 201.07 | 201.12 | 2,683,453 | -3.45(-1.69%) |
Aug 31, 2021 | 211.34 | 211.34 | 199.50 | 204.57 | 5,422,513 | -11.90(-5.50%) |
Aug 30, 2021 | 216.18 | 217.49 | 214.48 | 216.47 | 1,213,870 | +1.08(+0.50%) |
Aug 27, 2021 | 211.84 | 215.74 | 211.09 | 215.39 | 1,836,359 | +4.06(+1.92%) |
Aug 26, 2021 | 206.58 | 212.42 | 205.05 | 211.33 | 2,451,614 | +4.23(+2.04%) |
Aug 25, 2021 | 205.40 | 208.33 | 204.72 | 207.10 | 2,007,668 | +3.11(+1.52%) |
Aug 24, 2021 | 201.86 | 204.50 | 201.43 | 203.99 | 1,775,219 | +3.70(+1.85%) |
Aug 23, 2021 | 196.21 | 200.94 | 196.21 | 200.29 | 1,828,984 | +5.35(+2.75%) |
Aug 20, 2021 | 192.75 | 195.16 | 192.42 | 194.94 | 1,393,877 | +1.88(+0.98%) |
Aug 19, 2021 | 190.90 | 193.44 | 189.81 | 193.06 | 2,493,456 | -0.76(-0.39%) |
Aug 18, 2021 | 196.37 | 197.86 | 193.61 | 193.82 | 1,615,996 | -2.55(-1.30%) |
Aug 17, 2021 | 200.91 | 200.91 | 194.56 | 196.37 | 2,398,629 | -6.33(-3.12%) |
Aug 16, 2021 | 202.53 | 204.07 | 201.58 | 202.70 | 1,623,003 | -2.00(-0.98%) |
Aug 13, 2021 | 203.63 | 206.18 | 203.03 | 204.69 | 1,494,824 | +0.69(+0.34%) |
Aug 12, 2021 | 205.83 | 206.57 | 202.91 | 204.00 | 2,529,016 | -3.70(-1.78%) |
Aug 11, 2021 | 206.99 | 208.06 | 203.60 | 207.70 | 1,551,579 | +1.10(+0.53%) |
Aug 10, 2021 | 206.07 | 207.33 | 203.68 | 206.60 | 1,645,471 | +0.14(+0.07%) |
Aug 09, 2021 | 204.56 | 207.45 | 202.47 | 206.45 | 2,258,154 | +3.20(+1.57%) |
Aug 06, 2021 | 201.30 | 203.80 | 201.30 | 203.26 | 1,324,968 | +0.81(+0.40%) |
Aug 05, 2021 | 202.85 | 204.33 | 200.75 | 202.45 | 1,869,645 | +0.49(+0.24%) |
Aug 04, 2021 | 200.77 | 203.82 | 199.35 | 201.96 | 1,911,882 | +1.76(+0.88%) |
Aug 03, 2021 | 199.79 | 200.63 | 193.07 | 200.20 | 2,189,782 | +1.47(+0.74%) |