Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 193.43 | 194.48 | 193.16 | 193.98 | 74,360 | +0.17(+0.09%) |
Oct 28, 2021 | 191.49 | 193.80 | 191.49 | 193.80 | 50,168 | +2.74(+1.43%) |
Oct 27, 2021 | 193.96 | 194.11 | 191.06 | 191.07 | 85,677 | -2.59(-1.34%) |
Oct 26, 2021 | 195.16 | 193.66 | 193.66 | 860,202 | -1.42(-0.73%) | |
Oct 25, 2021 | 194.00 | 195.69 | 193.60 | 195.08 | 73,306 | +0.92(+0.47%) |
Oct 22, 2021 | 194.18 | 195.13 | 193.68 | 194.16 | 106,365 | +0.29(+0.15%) |
Oct 21, 2021 | 192.95 | 193.91 | 192.52 | 193.87 | 88,096 | +0.56(+0.29%) |
Oct 20, 2021 | 192.29 | 193.44 | 191.77 | 193.31 | 675,749 | +1.24(+0.64%) |
Oct 19, 2021 | 192.10 | 192.28 | 191.10 | 192.07 | 77,228 | +0.88(+0.46%) |
Oct 18, 2021 | 189.60 | 191.19 | 189.30 | 191.19 | 105,457 | +0.38(+0.20%) |
Oct 15, 2021 | 190.79 | 191.90 | 190.60 | 190.81 | 80,549 | +1.54(+0.81%) |
Oct 14, 2021 | 187.56 | 189.36 | 187.23 | 189.28 | 56,150 | +3.32(+1.79%) |
Oct 13, 2021 | 186.00 | 186.66 | 184.04 | 185.95 | 275,665 | +0.48(+0.26%) |
Oct 12, 2021 | 186.13 | 186.88 | 185.15 | 185.47 | 50,568 | -0.27(-0.15%) |
Oct 11, 2021 | 187.03 | 188.29 | 185.74 | 185.74 | 79,309 | -1.57(-0.84%) |
Oct 08, 2021 | 187.36 | 187.75 | 186.74 | 187.31 | 62,020 | -0.19(-0.10%) |
Oct 07, 2021 | 187.25 | 188.56 | 187.25 | 187.50 | 64,056 | +1.70(+0.92%) |
Oct 06, 2021 | 183.20 | 185.82 | 182.39 | 185.80 | 73,789 | +0.65(+0.35%) |
Oct 05, 2021 | 183.86 | 185.98 | 183.00 | 185.15 | 106,288 | +1.75(+0.95%) |
Oct 04, 2021 | 184.26 | 185.17 | 182.33 | 183.40 | 166,576 | -1.04(-0.57%) |
Oct 01, 2021 | 183.00 | 185.34 | 181.35 | 184.44 | 116,791 | +2.80(+1.54%) |
Sep 30, 2021 | 185.96 | 186.31 | 181.63 | 181.64 | 105,751 | -3.51(-1.90%) |
Sep 29, 2021 | 185.95 | 186.19 | 185.09 | 185.15 | 118,465 | -0.01(-0.01%) |
Sep 28, 2021 | 186.90 | 187.34 | 184.78 | 185.16 | 75,341 | -2.48(-1.32%) |
Sep 27, 2021 | 187.34 | 188.94 | 187.34 | 187.64 | 71,442 | +0.66(+0.35%) |
Sep 24, 2021 | 186.00 | 187.34 | 186.00 | 186.98 | 65,553 | +0.36(+0.19%) |
Sep 23, 2021 | 184.83 | 187.62 | 184.83 | 186.62 | 91,949 | +2.85(+1.55%) |
Sep 22, 2021 | 182.92 | 185.00 | 182.92 | 183.77 | 265,146 | +1.92(+1.05%) |
Sep 21, 2021 | 183.84 | 183.85 | 181.13 | 181.85 | 95,497 | -0.86(-0.47%) |
Sep 20, 2021 | 181.98 | 182.79 | 180.55 | 182.71 | 178,898 | -2.20(-1.19%) |
Sep 17, 2021 | 186.17 | 186.50 | 184.59 | 184.91 | 74,977 | -1.72(-0.92%) |
Sep 16, 2021 | 187.73 | 187.89 | 186.31 | 186.63 | 52,783 | -1.10(-0.58%) |
Sep 15, 2021 | 185.64 | 188.01 | 185.48 | 187.73 | 92,988 | +2.03(+1.09%) |
Sep 14, 2021 | 188.72 | 188.72 | 185.34 | 185.70 | 116,244 | -2.39(-1.27%) |
Sep 13, 2021 | 188.89 | 189.16 | 186.84 | 188.09 | 92,488 | +0.63(+0.33%) |
Sep 10, 2021 | 189.64 | 189.64 | 187.44 | 187.46 | 77,390 | -1.10(-0.58%) |
Sep 09, 2021 | 188.96 | 190.22 | 188.13 | 188.56 | 132,984 | -0.80(-0.42%) |
Sep 08, 2021 | 188.94 | 189.79 | 188.10 | 189.36 | 112,296 | -0.07(-0.04%) |
Sep 07, 2021 | 191.87 | 191.87 | 189.35 | 189.43 | 138,460 | -2.86(-1.49%) |
Sep 03, 2021 | 193.38 | 193.38 | 192.28 | 192.29 | 57,885 | -1.30(-0.67%) |
Sep 02, 2021 | 192.54 | 193.74 | 192.38 | 193.59 | 66,895 | +1.97(+1.03%) |
Sep 01, 2021 | 192.52 | 192.52 | 190.66 | 191.62 | 100,019 | -0.33(-0.17%) |
Aug 31, 2021 | 192.61 | 192.84 | 191.59 | 191.94 | 78,007 | -0.66(-0.34%) |
Aug 30, 2021 | 193.40 | 193.40 | 192.28 | 192.61 | 58,208 | -0.32(-0.16%) |
Aug 27, 2021 | 191.81 | 193.24 | 191.81 | 192.93 | 174,893 | +1.77(+0.93%) |
Aug 26, 2021 | 191.95 | 192.13 | 190.75 | 191.15 | 82,661 | -0.97(-0.51%) |
Aug 25, 2021 | 191.12 | 192.77 | 190.54 | 192.13 | 67,072 | +1.23(+0.65%) |
Aug 24, 2021 | 190.32 | 191.51 | 190.32 | 190.89 | 56,391 | +1.08(+0.57%) |
Aug 23, 2021 | 189.15 | 190.34 | 189.11 | 189.81 | 249,800 | +1.72(+0.92%) |
Aug 20, 2021 | 187.35 | 188.54 | 186.97 | 188.09 | 304,223 | +0.81(+0.43%) |
Aug 19, 2021 | 187.15 | 188.48 | 186.30 | 187.28 | 152,440 | -1.50(-0.80%) |
Aug 18, 2021 | 190.03 | 191.06 | 188.67 | 188.78 | 60,430 | -2.06(-1.08%) |
Aug 17, 2021 | 191.65 | 191.74 | 188.95 | 190.84 | 114,750 | -2.13(-1.10%) |
Aug 16, 2021 | 192.02 | 192.98 | 190.78 | 192.97 | 124,306 | +0.39(+0.20%) |
Aug 13, 2021 | 193.61 | 193.75 | 192.47 | 192.59 | 104,293 | -0.92(-0.47%) |
Aug 12, 2021 | 193.72 | 194.24 | 192.66 | 193.50 | 99,051 | -0.29(-0.15%) |
Aug 11, 2021 | 192.02 | 193.85 | 191.26 | 193.79 | 87,929 | +2.38(+1.24%) |
Aug 10, 2021 | 190.05 | 191.90 | 189.75 | 191.41 | 215,555 | +1.75(+0.92%) |
Aug 09, 2021 | 189.96 | 190.12 | 188.86 | 189.66 | 71,732 | -0.72(-0.38%) |
Aug 06, 2021 | 190.69 | 191.15 | 190.11 | 190.38 | 87,464 | +0.79(+0.42%) |
Aug 05, 2021 | 189.15 | 190.32 | 188.91 | 189.59 | 122,709 | +1.08(+0.57%) |
Aug 04, 2021 | 189.96 | 190.57 | 188.52 | 188.51 | 94,288 | -2.64(-1.38%) |
Aug 03, 2021 | 189.55 | 191.22 | 187.71 | 191.15 | 108,646 | +2.30(+1.22%) |