Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 202.96 | 205.19 | 202.81 | 205.19 | 166,996 | +0.96(+0.47%) |
Oct 28, 2021 | 203.27 | 204.38 | 203.25 | 204.23 | 172,023 | +1.68(+0.83%) |
Oct 27, 2021 | 202.99 | 203.84 | 202.50 | 202.55 | 392,150 | -0.07(-0.03%) |
Oct 26, 2021 | 202.95 | 202.62 | 222,452 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.45 | 202.25 | 200.50 | 202.13 | 149,659 | +1.26(+0.63%) |
Oct 22, 2021 | 201.05 | 201.41 | 199.92 | 200.87 | 106,505 | -0.68(-0.34%) |
Oct 21, 2021 | 200.88 | 201.63 | 200.67 | 201.55 | 67,718 | +0.24(+0.12%) |
Oct 20, 2021 | 201.00 | 201.36 | 200.48 | 201.31 | 96,877 | +0.59(+0.29%) |
Oct 19, 2021 | 199.84 | 200.72 | 199.66 | 200.72 | 107,135 | +1.48(+0.74%) |
Oct 18, 2021 | 197.62 | 199.27 | 197.25 | 199.24 | 130,543 | +0.83(+0.42%) |
Oct 15, 2021 | 197.54 | 198.43 | 197.21 | 198.41 | 181,484 | +1.93(+0.98%) |
Oct 14, 2021 | 195.16 | 196.63 | 195.00 | 196.47 | 117,390 | +3.09(+1.60%) |
Oct 13, 2021 | 193.32 | 193.71 | 192.00 | 193.38 | 511,515 | +0.56(+0.29%) |
Oct 12, 2021 | 194.13 | 194.13 | 192.44 | 192.82 | 794,463 | -0.75(-0.39%) |
Oct 11, 2021 | 194.76 | 196.03 | 193.56 | 193.57 | 169,664 | -1.58(-0.81%) |
Oct 08, 2021 | 195.71 | 195.78 | 194.76 | 195.15 | 120,778 | -0.15(-0.07%) |
Oct 07, 2021 | 195.22 | 196.50 | 195.06 | 195.29 | 121,648 | +1.41(+0.73%) |
Oct 06, 2021 | 191.01 | 193.88 | 190.35 | 193.88 | 188,342 | +1.22(+0.63%) |
Oct 05, 2021 | 191.21 | 193.75 | 191.20 | 192.66 | 214,762 | +2.24(+1.18%) |
Oct 04, 2021 | 192.77 | 193.09 | 189.42 | 190.42 | 330,955 | -2.99(-1.55%) |
Oct 01, 2021 | 191.63 | 193.94 | 190.17 | 193.41 | 268,362 | +2.48(+1.30%) |
Sep 30, 2021 | 193.65 | 194.02 | 190.86 | 190.93 | 200,920 | -2.01(-1.04%) |
Sep 29, 2021 | 193.28 | 194.12 | 192.69 | 192.94 | 155,743 | +0.36(+0.19%) |
Sep 28, 2021 | 195.19 | 195.37 | 192.24 | 192.59 | 239,795 | -4.08(-2.08%) |
Sep 27, 2021 | 196.66 | 197.15 | 196.35 | 196.67 | 115,672 | -0.78(-0.40%) |
Sep 24, 2021 | 196.22 | 197.71 | 196.03 | 197.45 | 121,983 | +0.53(+0.27%) |
Sep 23, 2021 | 195.68 | 197.64 | 195.68 | 196.92 | 130,286 | +2.19(+1.12%) |
Sep 22, 2021 | 194.00 | 195.62 | 193.51 | 194.73 | 172,271 | +1.57(+0.81%) |
Sep 21, 2021 | 194.19 | 194.95 | 192.94 | 193.16 | 118,686 | +0.02(+0.01%) |
Sep 20, 2021 | 193.65 | 194.49 | 190.83 | 193.14 | 340,325 | -3.44(-1.75%) |
Sep 17, 2021 | 198.24 | 198.24 | 196.45 | 196.58 | 238,510 | -1.93(-0.97%) |
Sep 16, 2021 | 198.63 | 198.92 | 197.02 | 198.51 | 81,542 | -0.32(-0.16%) |
Sep 15, 2021 | 197.50 | 199.09 | 197.03 | 198.83 | 116,632 | +1.67(+0.85%) |
Sep 14, 2021 | 198.95 | 199.14 | 196.82 | 197.16 | 159,728 | -1.16(-0.58%) |
Sep 13, 2021 | 199.06 | 199.30 | 197.25 | 198.31 | 197,991 | +0.59(+0.30%) |
Sep 10, 2021 | 200.35 | 200.57 | 197.65 | 197.73 | 662,188 | -1.82(-0.91%) |
Sep 09, 2021 | 200.49 | 201.10 | 199.27 | 199.55 | 172,648 | -1.02(-0.51%) |
Sep 08, 2021 | 200.72 | 200.78 | 199.62 | 200.57 | 143,728 | -0.31(-0.15%) |
Sep 07, 2021 | 200.96 | 201.27 | 200.51 | 200.88 | 128,556 | -0.42(-0.21%) |
Sep 03, 2021 | 200.61 | 201.30 | 200.22 | 201.30 | 88,977 | +0.41(+0.21%) |
Sep 02, 2021 | 201.24 | 201.24 | 200.39 | 200.89 | 124,935 | +0.29(+0.14%) |
Sep 01, 2021 | 201.00 | 201.44 | 200.50 | 200.60 | 169,454 | +0.00(+0.00%) |
Aug 31, 2021 | 201.00 | 201.06 | 200.36 | 200.60 | 100,426 | -0.31(-0.15%) |
Aug 30, 2021 | 199.82 | 201.25 | 199.82 | 200.91 | 189,654 | +1.39(+0.70%) |
Aug 27, 2021 | 198.20 | 199.67 | 198.07 | 199.52 | 120,202 | +1.61(+0.81%) |
Aug 26, 2021 | 198.95 | 199.13 | 197.85 | 197.91 | 484,832 | -1.07(-0.54%) |
Aug 25, 2021 | 199.07 | 199.19 | 198.73 | 198.98 | 106,908 | +0.08(+0.04%) |
Aug 24, 2021 | 199.03 | 199.17 | 198.60 | 198.90 | 151,117 | +0.24(+0.12%) |
Aug 23, 2021 | 197.50 | 199.10 | 197.50 | 198.66 | 203,821 | +1.77(+0.90%) |
Aug 20, 2021 | 195.46 | 197.00 | 195.20 | 196.89 | 174,690 | +1.84(+0.94%) |
Aug 19, 2021 | 193.30 | 195.76 | 193.30 | 195.05 | 214,033 | +0.41(+0.21%) |
Aug 18, 2021 | 196.45 | 197.16 | 194.56 | 194.63 | 149,048 | -2.12(-1.08%) |
Aug 17, 2021 | 197.00 | 197.36 | 195.55 | 196.75 | 218,281 | -1.51(-0.76%) |
Aug 16, 2021 | 197.03 | 198.31 | 196.10 | 198.27 | 139,470 | +0.52(+0.26%) |
Aug 13, 2021 | 197.37 | 197.75 | 197.28 | 197.75 | 120,739 | +0.55(+0.28%) |
Aug 12, 2021 | 196.18 | 197.22 | 195.88 | 197.20 | 150,511 | +0.94(+0.48%) |
Aug 11, 2021 | 196.42 | 196.53 | 195.88 | 196.26 | 126,259 | +0.49(+0.25%) |
Aug 10, 2021 | 195.87 | 196.22 | 195.34 | 195.77 | 417,096 | +0.08(+0.04%) |
Aug 09, 2021 | 195.92 | 196.07 | 195.47 | 195.69 | 145,101 | -0.14(-0.07%) |
Aug 06, 2021 | 195.62 | 195.96 | 195.49 | 195.84 | 96,705 | +0.16(+0.08%) |
Aug 05, 2021 | 194.84 | 195.67 | 194.64 | 195.67 | 124,969 | +1.42(+0.73%) |
Aug 04, 2021 | 194.58 | 194.70 | 194.10 | 194.26 | 115,874 | -0.83(-0.42%) |
Aug 03, 2021 | 194.00 | 195.09 | 193.04 | 195.09 | 213,694 | +1.36(+0.70%) |