Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.59 | 180.56 | 178.59 | 180.51 | 11,608 | +1.00(+0.56%) |
Oct 28, 2021 | 178.43 | 179.61 | 178.43 | 179.50 | 11,081 | +1.99(+1.12%) |
Oct 27, 2021 | 181.43 | 181.54 | 177.32 | 177.51 | 15,271 | -3.83(-2.11%) |
Oct 26, 2021 | 183.53 | 181.34 | 10,093 | -1.36(-0.74%) | ||
Oct 25, 2021 | 181.79 | 183.59 | 181.79 | 182.70 | 14,061 | +1.17(+0.64%) |
Oct 22, 2021 | 182.35 | 182.35 | 180.60 | 181.53 | 14,123 | -0.82(-0.45%) |
Oct 21, 2021 | 181.18 | 182.38 | 181.18 | 182.35 | 15,049 | +1.08(+0.59%) |
Oct 20, 2021 | 181.67 | 181.81 | 180.68 | 181.27 | 11,959 | +0.14(+0.08%) |
Oct 19, 2021 | 180.61 | 181.29 | 179.95 | 181.13 | 16,789 | +1.55(+0.86%) |
Oct 18, 2021 | 178.29 | 179.75 | 177.57 | 179.58 | 24,507 | +0.92(+0.52%) |
Oct 15, 2021 | 179.36 | 179.87 | 178.54 | 178.66 | 45,484 | +0.32(+0.18%) |
Oct 14, 2021 | 177.35 | 178.79 | 177.35 | 178.34 | 50,069 | +2.96(+1.69%) |
Oct 13, 2021 | 173.77 | 175.47 | 173.77 | 175.38 | 23,469 | +2.90(+1.68%) |
Oct 12, 2021 | 171.32 | 173.25 | 171.32 | 172.48 | 6,470 | +1.65(+0.97%) |
Oct 11, 2021 | 172.28 | 173.33 | 170.83 | 170.83 | 21,074 | -1.46(-0.85%) |
Oct 08, 2021 | 174.77 | 174.77 | 172.29 | 172.29 | 12,278 | -1.81(-1.04%) |
Oct 07, 2021 | 172.94 | 175.58 | 172.94 | 174.11 | 27,002 | +2.50(+1.46%) |
Oct 06, 2021 | 168.97 | 171.65 | 168.59 | 171.61 | 20,643 | +1.02(+0.60%) |
Oct 05, 2021 | 169.09 | 171.73 | 169.09 | 170.59 | 18,030 | +2.18(+1.29%) |
Oct 04, 2021 | 172.82 | 172.82 | 167.65 | 168.41 | 208,729 | -5.41(-3.11%) |
Oct 01, 2021 | 171.87 | 174.14 | 170.61 | 173.82 | 9,918 | +2.94(+1.72%) |
Sep 30, 2021 | 171.59 | 172.48 | 170.67 | 170.88 | 22,740 | -0.05(-0.03%) |
Sep 29, 2021 | 172.19 | 172.68 | 170.93 | 170.93 | 12,864 | -0.26(-0.15%) |
Sep 28, 2021 | 175.00 | 175.00 | 171.34 | 171.19 | 14,110 | -5.97(-3.37%) |
Sep 27, 2021 | 177.58 | 177.58 | 176.04 | 177.16 | 195,739 | -1.07(-0.60%) |
Sep 24, 2021 | 176.88 | 178.23 | 176.24 | 178.23 | 19,497 | +0.14(+0.08%) |
Sep 23, 2021 | 175.73 | 178.22 | 175.73 | 178.09 | 16,104 | +3.44(+1.97%) |
Sep 22, 2021 | 172.48 | 175.02 | 172.48 | 174.64 | 11,785 | +2.60(+1.51%) |
Sep 21, 2021 | 172.87 | 173.00 | 171.78 | 172.05 | 8,694 | +0.02(+0.01%) |
Sep 20, 2021 | 172.13 | 173.59 | 170.00 | 172.03 | 32,349 | -4.22(-2.39%) |
Sep 17, 2021 | 177.10 | 177.64 | 175.91 | 176.25 | 15,947 | -1.04(-0.59%) |
Sep 16, 2021 | 175.42 | 177.66 | 175.42 | 177.29 | 219,915 | +1.32(+0.75%) |
Sep 15, 2021 | 174.19 | 176.13 | 173.87 | 175.97 | 21,788 | +1.79(+1.03%) |
Sep 14, 2021 | 175.53 | 175.71 | 173.84 | 174.18 | 11,895 | -0.88(-0.50%) |
Sep 13, 2021 | 176.06 | 176.06 | 172.94 | 175.05 | 14,351 | -0.32(-0.18%) |
Sep 10, 2021 | 178.09 | 178.75 | 175.13 | 175.37 | 37,284 | -1.82(-1.03%) |
Sep 09, 2021 | 176.84 | 178.53 | 176.84 | 177.19 | 10,984 | +0.20(+0.11%) |
Sep 08, 2021 | 178.25 | 178.44 | 176.60 | 176.99 | 23,119 | -2.01(-1.12%) |
Sep 07, 2021 | 181.20 | 181.20 | 178.83 | 179.00 | 54,946 | -1.85(-1.02%) |
Sep 03, 2021 | 179.59 | 181.27 | 179.59 | 180.85 | 17,823 | +1.26(+0.70%) |
Sep 02, 2021 | 179.35 | 180.10 | 179.03 | 179.59 | 38,972 | +0.87(+0.48%) |
Sep 01, 2021 | 178.38 | 179.49 | 178.33 | 178.72 | 19,768 | +1.19(+0.67%) |
Aug 31, 2021 | 177.62 | 177.83 | 176.75 | 177.53 | 14,307 | -0.35(-0.20%) |
Aug 30, 2021 | 178.43 | 178.70 | 177.18 | 177.88 | 70,205 | +0.62(+0.35%) |
Aug 27, 2021 | 173.77 | 177.71 | 173.77 | 177.26 | 21,580 | +4.05(+2.34%) |
Aug 26, 2021 | 174.09 | 175.23 | 173.21 | 173.21 | 30,296 | -1.33(-0.76%) |
Aug 25, 2021 | 174.52 | 174.78 | 174.24 | 174.55 | 22,934 | +0.59(+0.34%) |
Aug 24, 2021 | 172.91 | 173.99 | 172.91 | 173.96 | 20,790 | +1.95(+1.13%) |
Aug 23, 2021 | 169.69 | 172.21 | 169.69 | 172.01 | 29,439 | +3.07(+1.82%) |
Aug 20, 2021 | 167.79 | 169.08 | 167.72 | 168.94 | 13,681 | +2.20(+1.32%) |
Aug 19, 2021 | 166.22 | 167.57 | 166.22 | 166.74 | 16,740 | -0.58(-0.34%) |
Aug 18, 2021 | 167.60 | 169.18 | 167.24 | 167.32 | 14,984 | -0.84(-0.50%) |
Aug 17, 2021 | 168.72 | 168.77 | 167.02 | 168.15 | 31,066 | -1.74(-1.02%) |
Aug 16, 2021 | 170.92 | 170.92 | 168.60 | 169.89 | 9,461 | -1.77(-1.03%) |
Aug 13, 2021 | 172.80 | 172.80 | 171.66 | 171.66 | 10,289 | -0.66(-0.39%) |
Aug 12, 2021 | 170.99 | 172.39 | 170.77 | 172.33 | 9,985 | +1.08(+0.63%) |
Aug 11, 2021 | 172.08 | 172.08 | 169.57 | 171.25 | 45,162 | +0.16(+0.09%) |
Aug 10, 2021 | 173.16 | 173.46 | 170.38 | 171.09 | 920,001 | -1.64(-0.95%) |
Aug 09, 2021 | 172.74 | 173.35 | 172.57 | 172.73 | 52,608 | +0.01(+0.01%) |
Aug 06, 2021 | 172.69 | 173.46 | 171.78 | 172.72 | 16,506 | +0.12(+0.07%) |
Aug 05, 2021 | 170.85 | 172.91 | 170.81 | 172.60 | 40,705 | +2.07(+1.21%) |
Aug 04, 2021 | 169.72 | 170.88 | 169.72 | 170.53 | 14,558 | +0.33(+0.19%) |
Aug 03, 2021 | 170.51 | 170.51 | 168.77 | 170.20 | 16,047 | -0.08(-0.05%) |