Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 190.29 | 191.53 | 190.86 | 2,811,090 | -0.18(-0.10%) | |
Oct 28, 2021 | 190.97 | 189.60 | 191.04 | 2,349,395 | +0.54(+0.29%) | |
Oct 27, 2021 | 193.53 | 194.02 | 189.79 | 190.50 | 2,172,005 | -1.94(-1.01%) |
Oct 26, 2021 | 191.99 | 192.43 | 1,805,566 | +0.97(+0.51%) | ||
Oct 25, 2021 | 193.19 | 193.49 | 190.86 | 191.47 | 2,078,360 | -1.48(-0.77%) |
Oct 22, 2021 | 193.38 | 194.11 | 192.95 | 1,463,257 | +0.23(+0.12%) | |
Oct 21, 2021 | 193.79 | 193.89 | 191.50 | 192.72 | 2,083,250 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 195.12 | 190.19 | 193.34 | 2,503,404 | +2.66(+1.39%) |
Oct 19, 2021 | 188.57 | 190.79 | 187.27 | 190.68 | 2,689,880 | +3.36(+1.80%) |
Oct 18, 2021 | 190.29 | 190.88 | 186.69 | 187.32 | 3,049,720 | -4.34(-2.27%) |
Oct 15, 2021 | 192.26 | 192.75 | 190.18 | 191.66 | 3,995,644 | +0.98(+0.51%) |
Oct 14, 2021 | 188.57 | 191.35 | 188.57 | 190.68 | 3,269,655 | +2.92(+1.56%) |
Oct 13, 2021 | 187.03 | 188.94 | 186.37 | 187.76 | 3,582,320 | +1.59(+0.85%) |
Oct 12, 2021 | 191.28 | 191.40 | 184.86 | 186.17 | 3,842,374 | -4.44(-2.33%) |
Oct 11, 2021 | 192.78 | 193.55 | 190.51 | 190.61 | 2,149,197 | -2.07(-1.08%) |
Oct 08, 2021 | 193.77 | 193.82 | 191.48 | 192.68 | 2,548,429 | -0.16(-0.08%) |
Oct 07, 2021 | 192.30 | 195.91 | 192.30 | 192.84 | 3,611,827 | -0.73(-0.38%) |
Oct 06, 2021 | 194.87 | 195.57 | 192.70 | 193.57 | 3,175,244 | -1.80(-0.92%) |
Oct 05, 2021 | 194.77 | 197.33 | 194.65 | 195.37 | 2,691,389 | +0.39(+0.20%) |
Oct 04, 2021 | 197.43 | 198.85 | 194.36 | 194.98 | 3,097,486 | -2.29(-1.16%) |
Oct 01, 2021 | 196.96 | 197.90 | 194.39 | 197.27 | 2,851,583 | +1.17(+0.60%) |
Sep 30, 2021 | 198.99 | 199.80 | 195.98 | 196.09 | 2,703,492 | -2.07(-1.05%) |
Sep 29, 2021 | 195.96 | 199.92 | 195.40 | 198.17 | 2,061,308 | +2.42(+1.24%) |
Sep 28, 2021 | 195.77 | 198.04 | 195.17 | 195.75 | 3,165,402 | -0.78(-0.39%) |
Sep 27, 2021 | 196.65 | 198.22 | 196.14 | 196.52 | 2,106,399 | -0.46(-0.23%) |
Sep 24, 2021 | 198.03 | 198.75 | 196.60 | 196.98 | 2,069,895 | -1.33(-0.67%) |
Sep 23, 2021 | 195.97 | 198.77 | 195.96 | 198.31 | 2,365,708 | +1.30(+0.66%) |
Sep 22, 2021 | 199.70 | 199.70 | 196.84 | 197.01 | 2,757,523 | -1.59(-0.80%) |
Sep 21, 2021 | 198.92 | 201.12 | 197.67 | 198.59 | 2,290,465 | +0.23(+0.12%) |
Sep 20, 2021 | 201.38 | 202.74 | 197.59 | 198.36 | 3,570,870 | -3.94(-1.95%) |
Sep 17, 2021 | 200.32 | 202.76 | 199.06 | 202.30 | 6,137,759 | +1.86(+0.93%) |
Sep 16, 2021 | 201.05 | 201.63 | 197.35 | 200.44 | 2,923,170 | -0.71(-0.35%) |
Sep 15, 2021 | 199.90 | 202.80 | 199.06 | 201.15 | 2,771,422 | +1.93(+0.97%) |
Sep 14, 2021 | 200.66 | 200.96 | 198.37 | 199.22 | 2,168,034 | -0.63(-0.31%) |
Sep 13, 2021 | 200.16 | 202.00 | 198.33 | 199.85 | 2,768,985 | +2.66(+1.35%) |
Sep 10, 2021 | 199.65 | 200.10 | 196.93 | 197.18 | 2,409,492 | -1.61(-0.81%) |
Sep 09, 2021 | 203.33 | 203.45 | 198.64 | 198.80 | 3,549,916 | -4.88(-2.39%) |
Sep 08, 2021 | 204.10 | 204.99 | 202.97 | 203.68 | 2,321,120 | -0.47(-0.23%) |
Sep 07, 2021 | 205.64 | 207.43 | 202.43 | 204.15 | 3,558,929 | -4.60(-2.20%) |
Sep 03, 2021 | 208.19 | 209.50 | 206.75 | 208.75 | 1,804,882 | +0.38(+0.18%) |
Sep 02, 2021 | 206.23 | 208.43 | 206.04 | 208.37 | 1,971,840 | +2.41(+1.17%) |
Sep 01, 2021 | 207.99 | 208.52 | 204.61 | 205.96 | 2,926,874 | -2.01(-0.97%) |
Aug 31, 2021 | 207.43 | 208.08 | 205.95 | 207.97 | 3,149,604 | +1.29(+0.62%) |
Aug 30, 2021 | 204.98 | 207.77 | 204.81 | 206.68 | 2,048,899 | +1.24(+0.61%) |
Aug 27, 2021 | 204.92 | 207.82 | 203.08 | 205.44 | 2,885,605 | +1.21(+0.59%) |
Aug 26, 2021 | 204.77 | 204.77 | 203.02 | 204.23 | 3,084,709 | -0.11(-0.05%) |
Aug 25, 2021 | 206.85 | 207.33 | 203.96 | 204.34 | 2,356,605 | -2.57(-1.24%) |
Aug 24, 2021 | 207.96 | 208.11 | 206.16 | 206.91 | 1,941,528 | -1.16(-0.56%) |
Aug 23, 2021 | 206.73 | 209.73 | 206.35 | 208.07 | 2,095,752 | +1.95(+0.94%) |
Aug 20, 2021 | 206.92 | 208.63 | 204.73 | 206.13 | 3,049,003 | -0.79(-0.38%) |
Aug 19, 2021 | 208.12 | 209.97 | 205.92 | 206.92 | 2,894,360 | -2.26(-1.08%) |
Aug 18, 2021 | 212.57 | 213.32 | 208.96 | 209.18 | 3,240,524 | -4.02(-1.89%) |
Aug 17, 2021 | 211.78 | 213.28 | 211.65 | 213.20 | 2,891,666 | +0.12(+0.06%) |
Aug 16, 2021 | 210.49 | 213.28 | 210.18 | 213.08 | 2,640,370 | +2.90(+1.38%) |
Aug 13, 2021 | 209.66 | 212.20 | 209.34 | 210.18 | 1,964,075 | +1.40(+0.67%) |
Aug 12, 2021 | 208.82 | 209.99 | 206.63 | 208.78 | 1,965,632 | +0.02(+0.01%) |
Aug 11, 2021 | 209.68 | 210.47 | 208.17 | 208.76 | 2,300,222 | +0.16(+0.07%) |
Aug 10, 2021 | 208.82 | 208.82 | 204.92 | 208.60 | 3,125,642 | +0.06(+0.03%) |
Aug 09, 2021 | 210.94 | 211.75 | 207.93 | 208.54 | 2,458,931 | -2.07(-0.98%) |
Aug 06, 2021 | 212.16 | 213.44 | 209.34 | 210.61 | 2,583,143 | -3.51(-1.64%) |
Aug 05, 2021 | 209.33 | 214.17 | 208.69 | 214.12 | 3,599,504 | +5.16(+2.47%) |
Aug 04, 2021 | 218.13 | 219.09 | 207.82 | 208.96 | 7,596,993 | -14.39(-6.44%) |
Aug 03, 2021 | 220.32 | 223.64 | 219.08 | 223.35 | 2,535,795 | +3.93(+1.79%) |