Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 190.23 | 191.48 | 190.81 | 2,811,852 | -0.18(-0.10%) | |
Oct 28, 2021 | 190.92 | 189.55 | 190.99 | 2,350,032 | +0.54(+0.29%) | |
Oct 27, 2021 | 193.48 | 193.97 | 189.74 | 190.45 | 2,172,594 | -1.94(-1.01%) |
Oct 26, 2021 | 191.94 | 192.38 | 1,806,056 | +0.97(+0.51%) | ||
Oct 25, 2021 | 193.14 | 193.43 | 190.81 | 191.41 | 2,078,923 | -1.49(-0.77%) |
Oct 22, 2021 | 193.32 | 194.06 | 192.90 | 1,463,653 | +0.23(+0.12%) | |
Oct 21, 2021 | 193.74 | 193.84 | 191.45 | 192.67 | 2,083,814 | -0.62(-0.32%) |
Oct 20, 2021 | 191.20 | 195.06 | 190.14 | 193.29 | 2,504,083 | +2.66(+1.39%) |
Oct 19, 2021 | 188.52 | 190.74 | 187.22 | 190.63 | 2,690,609 | +3.37(+1.80%) |
Oct 18, 2021 | 190.24 | 190.83 | 186.64 | 187.27 | 3,050,547 | -4.34(-2.27%) |
Oct 15, 2021 | 192.21 | 192.70 | 190.12 | 191.61 | 3,996,727 | +0.98(+0.51%) |
Oct 14, 2021 | 188.52 | 191.29 | 188.52 | 190.63 | 3,270,542 | +2.92(+1.56%) |
Oct 13, 2021 | 186.98 | 188.89 | 186.31 | 187.71 | 3,583,291 | +1.59(+0.85%) |
Oct 12, 2021 | 191.23 | 191.35 | 184.81 | 186.12 | 3,843,415 | -4.43(-2.33%) |
Oct 11, 2021 | 192.73 | 193.50 | 190.46 | 190.56 | 2,149,779 | -2.07(-1.08%) |
Oct 08, 2021 | 193.71 | 193.76 | 191.43 | 192.63 | 2,549,120 | -0.16(-0.08%) |
Oct 07, 2021 | 192.24 | 195.86 | 192.24 | 192.79 | 3,612,806 | -0.73(-0.38%) |
Oct 06, 2021 | 194.82 | 195.52 | 192.65 | 193.52 | 3,176,105 | -1.80(-0.92%) |
Oct 05, 2021 | 194.72 | 197.28 | 194.59 | 195.31 | 2,692,118 | +0.39(+0.20%) |
Oct 04, 2021 | 197.38 | 198.80 | 194.31 | 194.93 | 3,098,326 | -2.29(-1.16%) |
Oct 01, 2021 | 196.91 | 197.85 | 194.34 | 197.21 | 2,852,356 | +1.17(+0.60%) |
Sep 30, 2021 | 198.94 | 199.75 | 195.92 | 196.04 | 2,704,225 | -2.07(-1.05%) |
Sep 29, 2021 | 195.90 | 199.87 | 195.35 | 198.12 | 2,061,867 | +2.42(+1.24%) |
Sep 28, 2021 | 195.72 | 197.99 | 195.12 | 195.69 | 3,166,260 | -0.77(-0.39%) |
Sep 27, 2021 | 196.59 | 198.16 | 196.08 | 196.47 | 2,106,970 | -0.46(-0.23%) |
Sep 24, 2021 | 197.98 | 198.70 | 196.55 | 196.93 | 2,070,456 | -1.33(-0.67%) |
Sep 23, 2021 | 195.91 | 198.72 | 195.90 | 198.25 | 2,366,349 | +1.30(+0.66%) |
Sep 22, 2021 | 199.65 | 199.65 | 196.79 | 196.96 | 2,758,271 | -1.59(-0.80%) |
Sep 21, 2021 | 198.86 | 201.07 | 197.62 | 198.54 | 2,291,086 | +0.23(+0.12%) |
Sep 20, 2021 | 201.32 | 202.68 | 197.54 | 198.31 | 3,571,839 | -3.94(-1.95%) |
Sep 17, 2021 | 200.26 | 202.71 | 199.01 | 202.25 | 6,139,423 | +1.86(+0.93%) |
Sep 16, 2021 | 200.99 | 201.57 | 197.30 | 200.38 | 2,923,962 | -0.71(-0.35%) |
Sep 15, 2021 | 199.84 | 202.74 | 199.00 | 201.09 | 2,772,174 | +1.93(+0.97%) |
Sep 14, 2021 | 200.61 | 200.90 | 198.32 | 199.17 | 2,168,622 | -0.63(-0.31%) |
Sep 13, 2021 | 200.11 | 201.94 | 198.27 | 199.79 | 2,769,736 | +2.66(+1.35%) |
Sep 10, 2021 | 199.59 | 200.04 | 196.87 | 197.13 | 2,410,145 | -1.61(-0.81%) |
Sep 09, 2021 | 203.28 | 203.39 | 198.59 | 198.74 | 3,550,879 | -4.88(-2.40%) |
Sep 08, 2021 | 204.04 | 204.93 | 202.91 | 203.62 | 2,321,749 | -0.47(-0.23%) |
Sep 07, 2021 | 205.58 | 207.37 | 202.38 | 204.09 | 3,559,894 | -4.60(-2.20%) |
Sep 03, 2021 | 208.13 | 209.45 | 206.69 | 208.69 | 1,805,371 | +0.38(+0.18%) |
Sep 02, 2021 | 206.17 | 208.38 | 205.98 | 208.31 | 1,972,375 | +2.41(+1.17%) |
Sep 01, 2021 | 207.94 | 208.46 | 204.55 | 205.91 | 2,927,667 | -2.01(-0.97%) |
Aug 31, 2021 | 207.37 | 208.03 | 205.90 | 207.92 | 3,150,458 | +1.29(+0.62%) |
Aug 30, 2021 | 204.92 | 207.71 | 204.75 | 206.63 | 2,049,455 | +1.25(+0.61%) |
Aug 27, 2021 | 204.87 | 207.76 | 203.02 | 205.38 | 2,886,387 | +1.21(+0.59%) |
Aug 26, 2021 | 204.72 | 204.72 | 202.97 | 204.17 | 3,085,546 | -0.11(-0.05%) |
Aug 25, 2021 | 206.79 | 207.27 | 203.91 | 204.28 | 2,357,244 | -2.57(-1.24%) |
Aug 24, 2021 | 207.91 | 208.06 | 206.10 | 206.86 | 1,942,054 | -1.16(-0.56%) |
Aug 23, 2021 | 206.67 | 209.68 | 206.29 | 208.02 | 2,096,320 | +1.94(+0.94%) |
Aug 20, 2021 | 206.87 | 208.57 | 204.67 | 206.07 | 3,049,829 | -0.79(-0.38%) |
Aug 19, 2021 | 208.06 | 209.92 | 205.86 | 206.87 | 2,895,144 | -2.26(-1.08%) |
Aug 18, 2021 | 212.52 | 213.26 | 208.90 | 209.12 | 3,241,403 | -4.02(-1.89%) |
Aug 17, 2021 | 211.72 | 213.22 | 211.59 | 213.14 | 2,892,450 | +0.12(+0.06%) |
Aug 16, 2021 | 210.43 | 213.23 | 210.12 | 213.02 | 2,641,086 | +2.90(+1.38%) |
Aug 13, 2021 | 209.60 | 212.14 | 209.28 | 210.12 | 1,964,607 | +1.40(+0.67%) |
Aug 12, 2021 | 208.77 | 209.94 | 206.58 | 208.72 | 1,966,165 | +0.02(+0.01%) |
Aug 11, 2021 | 209.63 | 210.41 | 208.12 | 208.70 | 2,300,845 | +0.16(+0.07%) |
Aug 10, 2021 | 208.77 | 208.77 | 204.87 | 208.55 | 3,126,489 | +0.06(+0.03%) |
Aug 09, 2021 | 210.89 | 211.69 | 207.87 | 208.48 | 2,459,597 | -2.07(-0.98%) |
Aug 06, 2021 | 212.10 | 213.39 | 209.29 | 210.55 | 2,583,843 | -3.51(-1.64%) |
Aug 05, 2021 | 209.27 | 214.11 | 208.64 | 214.06 | 3,600,479 | +5.16(+2.47%) |
Aug 04, 2021 | 218.07 | 219.03 | 207.76 | 208.90 | 7,599,052 | -14.39(-6.44%) |
Aug 03, 2021 | 220.26 | 223.58 | 219.02 | 223.29 | 2,536,482 | +3.92(+1.79%) |