Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 190.61 | 197.47 | 190.61 | 195.92 | 118,849 | +5.30(+2.78%) |
Oct 28, 2021 | 189.54 | 192.28 | 189.06 | 190.61 | 77,565 | +2.06(+1.10%) |
Oct 27, 2021 | 191.54 | 192.80 | 187.53 | 188.55 | 89,357 | -2.99(-1.56%) |
Oct 26, 2021 | 191.69 | 191.54 | 65,855 | +0.32(+0.17%) | ||
Oct 25, 2021 | 193.00 | 193.52 | 189.45 | 191.21 | 65,466 | -1.45(-0.75%) |
Oct 22, 2021 | 190.23 | 192.81 | 189.58 | 192.66 | 50,941 | +2.94(+1.55%) |
Oct 21, 2021 | 189.92 | 190.74 | 188.81 | 189.72 | 39,648 | +0.56(+0.30%) |
Oct 20, 2021 | 187.68 | 190.96 | 187.08 | 189.16 | 68,596 | +1.81(+0.97%) |
Oct 19, 2021 | 186.10 | 187.32 | 184.67 | 187.35 | 75,572 | +1.82(+0.98%) |
Oct 18, 2021 | 184.81 | 186.54 | 183.61 | 185.53 | 70,210 | +0.42(+0.23%) |
Oct 15, 2021 | 187.22 | 187.22 | 184.82 | 185.11 | 62,105 | -0.99(-0.53%) |
Oct 14, 2021 | 188.86 | 189.13 | 185.90 | 186.10 | 49,576 | -1.48(-0.79%) |
Oct 13, 2021 | 183.26 | 187.68 | 181.75 | 187.58 | 67,323 | +4.31(+2.35%) |
Oct 12, 2021 | 183.80 | 184.76 | 180.94 | 183.26 | 73,241 | +0.11(+0.06%) |
Oct 11, 2021 | 182.16 | 184.13 | 182.02 | 183.15 | 45,818 | +1.92(+1.06%) |
Oct 08, 2021 | 179.14 | 181.27 | 178.75 | 181.23 | 48,597 | +3.00(+1.68%) |
Oct 07, 2021 | 174.48 | 179.06 | 174.48 | 178.23 | 49,014 | +2.57(+1.46%) |
Oct 06, 2021 | 174.92 | 176.44 | 172.87 | 175.66 | 63,820 | -0.50(-0.28%) |
Oct 05, 2021 | 172.43 | 176.93 | 171.76 | 176.16 | 63,708 | +4.32(+2.52%) |
Oct 04, 2021 | 172.20 | 173.92 | 170.58 | 171.83 | 63,596 | -1.07(-0.62%) |
Oct 01, 2021 | 169.90 | 174.18 | 168.39 | 172.90 | 91,529 | +4.02(+2.38%) |
Sep 30, 2021 | 168.43 | 172.01 | 167.57 | 168.88 | 110,029 | +0.60(+0.35%) |
Sep 29, 2021 | 168.08 | 170.34 | 168.08 | 168.28 | 44,455 | +0.50(+0.30%) |
Sep 28, 2021 | 172.27 | 174.10 | 167.63 | 167.78 | 54,984 | -5.20(-3.00%) |
Sep 27, 2021 | 171.24 | 174.22 | 170.86 | 172.98 | 69,631 | +1.69(+0.99%) |
Sep 24, 2021 | 172.72 | 173.67 | 170.85 | 171.28 | 53,638 | -1.22(-0.71%) |
Sep 23, 2021 | 175.16 | 176.49 | 172.37 | 172.51 | 54,013 | -1.71(-0.98%) |
Sep 22, 2021 | 173.40 | 176.06 | 173.12 | 174.22 | 138,415 | +1.09(+0.63%) |
Sep 21, 2021 | 174.63 | 176.13 | 172.46 | 173.13 | 102,451 | -0.59(-0.34%) |
Sep 20, 2021 | 172.90 | 174.07 | 170.48 | 173.72 | 125,026 | +0.29(+0.17%) |
Sep 17, 2021 | 170.77 | 174.04 | 168.64 | 173.42 | 440,563 | +3.35(+1.97%) |
Sep 16, 2021 | 170.41 | 171.56 | 168.34 | 170.07 | 111,769 | -0.75(-0.44%) |
Sep 15, 2021 | 167.37 | 171.87 | 167.06 | 170.82 | 105,464 | +3.99(+2.39%) |
Sep 14, 2021 | 169.32 | 169.32 | 166.14 | 166.83 | 92,662 | -2.51(-1.48%) |
Sep 13, 2021 | 167.56 | 169.92 | 167.17 | 169.34 | 107,900 | +2.27(+1.36%) |
Sep 10, 2021 | 166.59 | 168.06 | 165.03 | 167.06 | 71,578 | +0.58(+0.35%) |
Sep 09, 2021 | 166.75 | 169.15 | 166.46 | 166.49 | 79,653 | +0.18(+0.11%) |
Sep 08, 2021 | 167.54 | 169.19 | 165.85 | 166.31 | 75,948 | -2.05(-1.22%) |
Sep 07, 2021 | 171.87 | 172.38 | 167.56 | 168.36 | 130,007 | -2.84(-1.66%) |
Sep 03, 2021 | 170.52 | 172.47 | 168.65 | 171.20 | 66,061 | +0.62(+0.37%) |
Sep 02, 2021 | 168.62 | 171.07 | 167.57 | 170.57 | 74,120 | +1.99(+1.18%) |
Sep 01, 2021 | 167.80 | 170.38 | 166.62 | 168.59 | 68,191 | +0.96(+0.58%) |
Aug 31, 2021 | 166.74 | 170.04 | 166.74 | 167.62 | 109,955 | +0.64(+0.39%) |
Aug 30, 2021 | 165.97 | 170.29 | 165.94 | 166.98 | 73,363 | +1.45(+0.87%) |
Aug 27, 2021 | 164.43 | 166.41 | 163.73 | 165.53 | 51,589 | +0.84(+0.51%) |
Aug 26, 2021 | 164.91 | 165.75 | 164.14 | 164.69 | 64,118 | -0.74(-0.45%) |
Aug 25, 2021 | 164.95 | 165.97 | 164.35 | 165.43 | 120,839 | +0.33(+0.20%) |
Aug 24, 2021 | 164.23 | 165.99 | 162.60 | 165.09 | 44,228 | +1.49(+0.91%) |
Aug 23, 2021 | 167.40 | 167.80 | 163.61 | 163.61 | 59,782 | -3.79(-2.27%) |
Aug 20, 2021 | 163.56 | 167.83 | 161.56 | 167.40 | 57,846 | +3.60(+2.20%) |
Aug 19, 2021 | 159.84 | 165.61 | 159.84 | 163.81 | 60,254 | +3.01(+1.87%) |
Aug 18, 2021 | 164.10 | 164.51 | 160.79 | 160.80 | 53,578 | -2.79(-1.71%) |
Aug 17, 2021 | 162.44 | 164.82 | 161.70 | 163.59 | 45,295 | +0.07(+0.04%) |
Aug 16, 2021 | 163.84 | 165.40 | 162.80 | 163.52 | 51,243 | -0.18(-0.11%) |
Aug 13, 2021 | 163.84 | 165.99 | 163.16 | 163.70 | 41,068 | -0.60(-0.36%) |
Aug 12, 2021 | 167.42 | 167.75 | 164.22 | 164.30 | 39,973 | -2.98(-1.78%) |
Aug 11, 2021 | 169.09 | 169.84 | 166.22 | 167.28 | 59,825 | -1.09(-0.65%) |
Aug 10, 2021 | 171.22 | 171.22 | 167.83 | 168.37 | 63,932 | -2.73(-1.60%) |
Aug 09, 2021 | 172.57 | 173.47 | 170.72 | 171.10 | 53,562 | -1.06(-0.62%) |
Aug 06, 2021 | 174.91 | 174.91 | 171.81 | 172.16 | 38,842 | -1.39(-0.80%) |
Aug 05, 2021 | 175.25 | 175.25 | 171.89 | 173.56 | 39,843 | -0.85(-0.49%) |
Aug 04, 2021 | 173.25 | 175.46 | 173.25 | 174.41 | 43,190 | +0.20(+0.11%) |
Aug 03, 2021 | 175.93 | 175.93 | 173.28 | 174.21 | 66,090 | -0.77(-0.44%) |