Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 173.87 | 174.39 | 173.39 | 174.00 | 10,067 | -0.15(-0.09%) |
Oct 28, 2021 | 173.19 | 174.16 | 173.19 | 174.15 | 14,583 | +1.02(+0.59%) |
Oct 27, 2021 | 175.00 | 174.75 | 173.02 | 173.13 | 34,723 | -1.16(-0.67%) |
Oct 26, 2021 | 173.83 | 174.51 | 174.29 | 24,787 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.79 | 173.79 | 172.83 | 173.32 | 22,193 | -0.73(-0.42%) |
Oct 22, 2021 | 173.04 | 174.22 | 173.04 | 174.05 | 8,807 | +1.00(+0.58%) |
Oct 21, 2021 | 174.03 | 174.03 | 172.90 | 173.06 | 10,870 | -0.77(-0.44%) |
Oct 20, 2021 | 172.62 | 174.19 | 172.62 | 173.83 | 14,086 | +1.52(+0.88%) |
Oct 19, 2021 | 172.13 | 172.31 | 171.38 | 172.31 | 9,112 | -0.24(-0.14%) |
Oct 18, 2021 | 173.70 | 173.70 | 172.03 | 172.55 | 20,579 | -1.47(-0.84%) |
Oct 15, 2021 | 175.11 | 175.11 | 173.76 | 174.01 | 8,151 | -0.52(-0.30%) |
Oct 14, 2021 | 173.34 | 174.88 | 173.29 | 174.53 | 6,516 | +1.98(+1.15%) |
Oct 13, 2021 | 172.07 | 172.72 | 170.95 | 172.55 | 38,815 | +0.49(+0.29%) |
Oct 12, 2021 | 171.85 | 172.93 | 171.74 | 172.06 | 10,311 | +0.05(+0.03%) |
Oct 11, 2021 | 172.05 | 172.88 | 171.96 | 172.01 | 8,589 | +0.04(+0.02%) |
Oct 08, 2021 | 172.18 | 172.53 | 171.86 | 171.97 | 9,991 | -0.24(-0.14%) |
Oct 07, 2021 | 172.49 | 173.36 | 172.09 | 172.21 | 12,936 | +0.76(+0.44%) |
Oct 06, 2021 | 168.93 | 171.44 | 168.86 | 171.44 | 13,150 | +1.38(+0.81%) |
Oct 05, 2021 | 169.88 | 170.73 | 169.56 | 170.07 | 45,158 | +0.67(+0.39%) |
Oct 04, 2021 | 169.42 | 170.84 | 168.48 | 169.40 | 19,022 | -0.40(-0.23%) |
Oct 01, 2021 | 169.51 | 170.39 | 168.11 | 169.80 | 34,626 | +0.65(+0.38%) |
Sep 30, 2021 | 173.17 | 173.17 | 169.63 | 169.15 | 23,224 | -3.49(-2.02%) |
Sep 29, 2021 | 171.23 | 173.44 | 171.23 | 172.63 | 15,870 | +1.88(+1.10%) |
Sep 28, 2021 | 171.81 | 172.37 | 170.21 | 170.75 | 27,372 | -1.67(-0.97%) |
Sep 27, 2021 | 173.27 | 173.35 | 172.41 | 172.42 | 18,620 | -0.34(-0.19%) |
Sep 24, 2021 | 172.97 | 173.25 | 172.56 | 172.76 | 9,462 | -0.20(-0.12%) |
Sep 23, 2021 | 172.47 | 173.68 | 172.39 | 172.96 | 10,288 | +0.86(+0.50%) |
Sep 22, 2021 | 172.70 | 173.23 | 172.09 | 172.09 | 26,035 | +0.41(+0.24%) |
Sep 21, 2021 | 172.47 | 173.74 | 171.48 | 171.68 | 32,275 | -0.51(-0.30%) |
Sep 20, 2021 | 172.55 | 173.08 | 170.98 | 172.19 | 36,233 | -1.51(-0.87%) |
Sep 17, 2021 | 174.31 | 174.43 | 173.31 | 173.70 | 10,892 | -0.54(-0.31%) |
Sep 16, 2021 | 174.44 | 174.84 | 173.29 | 174.24 | 7,573 | -0.21(-0.12%) |
Sep 15, 2021 | 172.95 | 174.83 | 172.95 | 174.45 | 33,978 | +0.84(+0.49%) |
Sep 14, 2021 | 174.47 | 174.74 | 173.23 | 173.60 | 9,292 | -0.78(-0.45%) |
Sep 13, 2021 | 174.35 | 174.50 | 173.57 | 174.38 | 6,095 | +0.54(+0.31%) |
Sep 10, 2021 | 175.21 | 175.38 | 173.84 | 173.84 | 8,946 | -0.76(-0.44%) |
Sep 09, 2021 | 175.05 | 175.36 | 174.58 | 174.60 | 10,113 | -0.16(-0.09%) |
Sep 08, 2021 | 174.60 | 174.76 | 173.76 | 174.76 | 4,350 | +0.28(+0.16%) |
Sep 07, 2021 | 175.23 | 175.23 | 174.28 | 174.48 | 13,403 | -0.72(-0.41%) |
Sep 03, 2021 | 175.51 | 175.54 | 174.74 | 175.20 | 8,444 | -0.34(-0.19%) |
Sep 02, 2021 | 176.07 | 176.07 | 175.25 | 175.54 | 7,219 | -0.15(-0.09%) |
Sep 01, 2021 | 174.98 | 175.97 | 174.95 | 175.69 | 11,409 | +0.74(+0.42%) |
Aug 31, 2021 | 175.36 | 175.36 | 174.65 | 174.95 | 27,810 | -0.04(-0.02%) |
Aug 30, 2021 | 174.37 | 175.12 | 174.36 | 174.99 | 5,882 | +0.90(+0.52%) |
Aug 27, 2021 | 172.82 | 174.41 | 172.82 | 174.09 | 6,007 | +1.40(+0.81%) |
Aug 26, 2021 | 173.14 | 173.14 | 172.53 | 172.69 | 17,886 | -1.68(-0.96%) |
Aug 25, 2021 | 174.02 | 174.62 | 173.79 | 174.37 | 5,122 | +0.19(+0.11%) |
Aug 24, 2021 | 174.63 | 174.63 | 173.78 | 174.18 | 13,530 | +0.06(+0.03%) |
Aug 23, 2021 | 173.40 | 174.57 | 173.40 | 174.12 | 8,601 | +1.06(+0.61%) |
Aug 20, 2021 | 172.97 | 173.22 | 172.75 | 173.06 | 10,112 | +0.48(+0.28%) |
Aug 19, 2021 | 171.78 | 172.97 | 171.78 | 172.58 | 16,469 | -0.40(-0.23%) |
Aug 18, 2021 | 173.44 | 174.42 | 172.97 | 172.99 | 25,118 | -0.76(-0.44%) |
Aug 17, 2021 | 174.49 | 174.49 | 172.67 | 173.74 | 16,627 | -2.04(-1.16%) |
Aug 16, 2021 | 175.99 | 175.99 | 175.23 | 175.79 | 41,619 | -0.89(-0.50%) |
Aug 13, 2021 | 176.54 | 176.84 | 176.47 | 176.68 | 10,458 | +0.49(+0.28%) |
Aug 12, 2021 | 175.52 | 176.19 | 175.40 | 176.19 | 4,263 | +0.44(+0.25%) |
Aug 11, 2021 | 175.69 | 175.75 | 175.40 | 175.75 | 5,815 | +0.43(+0.25%) |
Aug 10, 2021 | 174.34 | 175.53 | 174.34 | 175.32 | 12,348 | +0.64(+0.37%) |
Aug 09, 2021 | 174.31 | 174.85 | 174.31 | 174.68 | 9,605 | +0.79(+0.45%) |
Aug 06, 2021 | 174.62 | 174.95 | 173.90 | 173.90 | 6,457 | -0.67(-0.39%) |
Aug 05, 2021 | 174.46 | 174.91 | 174.36 | 174.57 | 8,359 | +0.62(+0.36%) |
Aug 04, 2021 | 175.53 | 175.53 | 173.95 | 173.95 | 7,778 | -2.04(-1.16%) |
Aug 03, 2021 | 175.60 | 176.04 | 175.09 | 175.99 | 6,846 | +0.40(+0.23%) |