Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.67 | 180.25 | 178.36 | 180.25 | 4,931 | +1.38(+0.77%) |
Oct 28, 2021 | 176.94 | 179.18 | 176.94 | 178.86 | 7,505 | +1.94(+1.10%) |
Oct 27, 2021 | 178.21 | 178.21 | 176.85 | 176.92 | 1,908 | -2.51(-1.40%) |
Oct 26, 2021 | 179.78 | 179.43 | 10,648 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.45 | 179.09 | 178.45 | 179.09 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.38 | 178.90 | 178.03 | 178.90 | 4,977 | +0.44(+0.24%) |
Oct 21, 2021 | 178.71 | 178.71 | 177.84 | 178.47 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.10 | 179.34 | 177.10 | 178.60 | 8,511 | +1.49(+0.84%) |
Oct 19, 2021 | 175.30 | 177.35 | 175.15 | 177.11 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.13 | 176.13 | 174.53 | 175.01 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.51 | 177.51 | 176.76 | 176.76 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.60 | 177.05 | 175.60 | 176.03 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.15 | 175.03 | 173.72 | 174.79 | 2,785 | +0.25(+0.14%) |
Oct 12, 2021 | 175.32 | 175.34 | 174.55 | 174.55 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.71 | 177.06 | 176.10 | 176.10 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.56 | 176.88 | 176.37 | 176.51 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.66 | 177.95 | 176.71 | 176.71 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.63 | 174.65 | 173.21 | 174.65 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.85 | 175.80 | 174.85 | 174.57 | 2,216 | +0.05(+0.03%) |
Oct 04, 2021 | 175.91 | 176.65 | 174.06 | 174.53 | 13,018 | -2.12(-1.20%) |
Oct 01, 2021 | 174.68 | 177.46 | 174.11 | 176.65 | 15,260 | +1.19(+0.68%) |
Sep 30, 2021 | 178.43 | 178.47 | 175.46 | 175.46 | 4,972 | -1.50(-0.84%) |
Sep 29, 2021 | 176.88 | 176.98 | 176.63 | 176.95 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.19 | 177.19 | 174.83 | 175.67 | 9,621 | -2.05(-1.16%) |
Sep 27, 2021 | 178.76 | 178.87 | 177.73 | 177.73 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.55 | 179.55 | 178.65 | 178.65 | 1,476 | -0.46(-0.26%) |
Sep 23, 2021 | 177.64 | 179.63 | 177.64 | 179.10 | 8,123 | +2.39(+1.35%) |
Sep 22, 2021 | 177.09 | 177.62 | 176.65 | 176.71 | 5,287 | -0.09(-0.05%) |
Sep 21, 2021 | 177.59 | 177.59 | 176.79 | 176.79 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.36 | 177.77 | 174.88 | 176.48 | 9,698 | -1.27(-0.71%) |
Sep 17, 2021 | 177.38 | 177.84 | 176.89 | 177.75 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.91 | 178.70 | 177.02 | 178.42 | 9,011 | -0.77(-0.43%) |
Sep 15, 2021 | 178.91 | 179.75 | 178.91 | 179.19 | 5,954 | +0.15(+0.09%) |
Sep 14, 2021 | 180.73 | 180.78 | 179.03 | 179.03 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.07 | 182.07 | 179.49 | 180.00 | 11,178 | -1.19(-0.66%) |
Sep 10, 2021 | 183.63 | 183.63 | 181.19 | 181.19 | 3,290 | -1.64(-0.90%) |
Sep 09, 2021 | 185.28 | 185.28 | 182.83 | 182.83 | 3,915 | -2.60(-1.40%) |
Sep 08, 2021 | 184.86 | 185.63 | 184.86 | 185.44 | 4,281 | -0.27(-0.14%) |
Sep 07, 2021 | 187.28 | 187.28 | 185.12 | 185.70 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.20 | 188.20 | 186.55 | 187.26 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.66 | 187.60 | 185.66 | 187.60 | 6,085 | +2.66(+1.44%) |
Sep 01, 2021 | 184.35 | 184.94 | 183.81 | 184.94 | 11,821 | +0.51(+0.28%) |
Aug 31, 2021 | 185.03 | 185.75 | 184.09 | 184.43 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.65 | 185.47 | 184.34 | 184.91 | 5,162 | +0.54(+0.29%) |
Aug 27, 2021 | 185.50 | 185.50 | 184.37 | 184.37 | 6,046 | -0.27(-0.15%) |
Aug 26, 2021 | 186.03 | 186.03 | 184.64 | 184.64 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.34 | 185.86 | 185.13 | 185.74 | 4,758 | -0.89(-0.47%) |
Aug 24, 2021 | 186.89 | 187.11 | 186.33 | 186.63 | 10,214 | -2.28(-1.21%) |
Aug 23, 2021 | 188.88 | 189.79 | 188.58 | 188.91 | 4,909 | +1.96(+1.05%) |
Aug 20, 2021 | 185.82 | 187.53 | 185.82 | 186.94 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.55 | 187.66 | 184.55 | 185.72 | 8,652 | -0.58(-0.31%) |
Aug 18, 2021 | 189.78 | 190.28 | 186.30 | 186.30 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.71 | 189.30 | 186.95 | 189.29 | 17,986 | +2.17(+1.16%) |
Aug 16, 2021 | 186.01 | 187.12 | 185.82 | 187.12 | 4,914 | +0.92(+0.50%) |
Aug 13, 2021 | 185.33 | 186.20 | 185.33 | 186.20 | 3,433 | +1.91(+1.04%) |
Aug 12, 2021 | 182.83 | 184.50 | 182.83 | 184.29 | 9,116 | +2.43(+1.34%) |
Aug 11, 2021 | 184.84 | 184.84 | 181.78 | 181.86 | 6,379 | -2.79(-1.51%) |
Aug 10, 2021 | 184.16 | 185.12 | 183.12 | 184.65 | 6,475 | +0.77(+0.42%) |
Aug 09, 2021 | 184.22 | 185.02 | 183.50 | 183.88 | 15,184 | -1.00(-0.54%) |
Aug 06, 2021 | 185.92 | 185.92 | 183.96 | 184.88 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.13 | 185.57 | 184.36 | 185.52 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.85 | 186.85 | 184.88 | 184.88 | 7,877 | -2.19(-1.17%) |
Aug 03, 2021 | 185.05 | 187.08 | 184.56 | 187.08 | 10,056 | +2.97(+1.61%) |