Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.01 | 186.46 | 182.05 | 185.74 | 15,576 | +0.74(+0.40%) |
Oct 28, 2021 | 186.51 | 187.01 | 185.00 | 185.00 | 25,813 | +2.78(+1.53%) |
Oct 27, 2021 | 183.78 | 185.38 | 180.79 | 182.22 | 72,993 | -3.78(-2.03%) |
Oct 26, 2021 | 187.98 | 186.00 | 61,334 | -6.55(-3.40%) | ||
Oct 25, 2021 | 189.72 | 193.21 | 189.72 | 192.55 | 31,324 | +3.83(+2.03%) |
Oct 22, 2021 | 188.37 | 190.00 | 187.18 | 188.72 | 17,820 | +0.48(+0.25%) |
Oct 21, 2021 | 188.49 | 188.75 | 185.50 | 188.24 | 58,691 | -5.31(-2.74%) |
Oct 20, 2021 | 192.13 | 194.46 | 189.98 | 193.55 | 36,678 | -2.83(-1.44%) |
Oct 19, 2021 | 193.02 | 196.49 | 193.02 | 196.38 | 53,675 | +8.43(+4.49%) |
Oct 18, 2021 | 187.37 | 190.68 | 186.29 | 187.95 | 49,847 | -5.69(-2.94%) |
Oct 15, 2021 | 197.01 | 197.15 | 192.34 | 193.64 | 54,202 | -5.36(-2.69%) |
Oct 14, 2021 | 199.23 | 201.66 | 198.05 | 199.00 | 50,066 | +2.52(+1.28%) |
Oct 13, 2021 | 192.40 | 200.80 | 192.04 | 196.48 | 66,822 | +4.82(+2.51%) |
Oct 12, 2021 | 193.20 | 194.92 | 190.38 | 191.66 | 85,947 | -5.31(-2.70%) |
Oct 11, 2021 | 200.02 | 200.62 | 196.93 | 196.97 | 51,194 | +3.46(+1.79%) |
Oct 08, 2021 | 191.67 | 194.83 | 190.53 | 193.51 | 152,455 | +9.69(+5.27%) |
Oct 07, 2021 | 177.01 | 186.85 | 177.01 | 183.82 | 42,281 | +6.98(+3.95%) |
Oct 06, 2021 | 173.22 | 177.29 | 172.40 | 176.84 | 36,367 | -0.87(-0.49%) |
Oct 05, 2021 | 176.82 | 179.56 | 176.69 | 177.71 | 43,852 | +0.16(+0.09%) |
Oct 04, 2021 | 178.18 | 179.45 | 175.00 | 177.55 | 26,011 | -2.06(-1.15%) |
Oct 01, 2021 | 179.42 | 180.13 | 177.00 | 179.61 | 30,016 | +1.26(+0.71%) |
Sep 30, 2021 | 176.88 | 179.12 | 175.72 | 178.35 | 35,512 | +5.70(+3.30%) |
Sep 29, 2021 | 176.97 | 177.51 | 171.95 | 172.65 | 30,805 | -2.20(-1.26%) |
Sep 28, 2021 | 180.02 | 180.02 | 173.78 | 174.85 | 64,979 | -7.80(-4.27%) |
Sep 27, 2021 | 182.88 | 183.66 | 181.00 | 182.65 | 24,140 | +0.18(+0.10%) |
Sep 24, 2021 | 181.83 | 183.69 | 180.66 | 182.47 | 50,510 | -3.30(-1.78%) |
Sep 23, 2021 | 186.07 | 186.85 | 183.88 | 185.77 | 27,880 | -3.00(-1.59%) |
Sep 22, 2021 | 185.93 | 193.01 | 185.69 | 188.77 | 103,557 | +10.67(+5.99%) |
Sep 21, 2021 | 180.09 | 180.50 | 176.97 | 178.10 | 37,031 | +1.37(+0.78%) |
Sep 20, 2021 | 182.05 | 182.51 | 173.12 | 176.73 | 87,426 | -11.20(-5.96%) |
Sep 17, 2021 | 190.37 | 190.37 | 185.76 | 187.93 | 43,486 | -2.09(-1.10%) |
Sep 16, 2021 | 189.70 | 191.72 | 188.13 | 190.02 | 42,430 | +2.03(+1.08%) |
Sep 15, 2021 | 185.01 | 188.28 | 184.98 | 187.99 | 53,751 | +3.25(+1.76%) |
Sep 14, 2021 | 187.24 | 187.24 | 180.74 | 184.74 | 90,753 | -9.69(-4.98%) |
Sep 13, 2021 | 201.26 | 201.26 | 193.25 | 194.43 | 70,184 | -4.07(-2.05%) |
Sep 10, 2021 | 205.22 | 205.34 | 198.02 | 198.50 | 88,127 | -4.86(-2.39%) |
Sep 09, 2021 | 209.66 | 209.75 | 200.86 | 203.36 | 98,863 | -7.13(-3.39%) |
Sep 08, 2021 | 218.61 | 218.61 | 206.64 | 210.49 | 97,821 | -10.59(-4.79%) |
Sep 07, 2021 | 222.81 | 223.17 | 219.35 | 221.08 | 286,043 | -5.56(-2.45%) |
Sep 03, 2021 | 223.80 | 227.72 | 223.15 | 226.64 | 22,361 | +1.85(+0.82%) |
Sep 02, 2021 | 225.74 | 225.74 | 223.14 | 224.79 | 18,391 | -3.51(-1.54%) |
Sep 01, 2021 | 229.04 | 230.28 | 226.84 | 228.30 | 17,995 | -2.72(-1.18%) |
Aug 31, 2021 | 232.63 | 233.65 | 230.30 | 231.02 | 32,916 | -2.47(-1.06%) |
Aug 30, 2021 | 229.40 | 233.60 | 229.40 | 233.49 | 329,425 | +8.07(+3.58%) |
Aug 27, 2021 | 224.58 | 227.40 | 224.53 | 225.42 | 9,147 | +2.50(+1.12%) |
Aug 26, 2021 | 222.77 | 223.57 | 222.00 | 222.92 | 8,643 | -3.37(-1.49%) |
Aug 25, 2021 | 230.64 | 230.64 | 226.25 | 226.29 | 26,883 | -4.35(-1.89%) |
Aug 24, 2021 | 229.62 | 230.94 | 229.12 | 230.64 | 28,325 | +7.74(+3.47%) |
Aug 23, 2021 | 220.74 | 226.01 | 220.39 | 222.90 | 36,952 | +10.19(+4.79%) |
Aug 20, 2021 | 215.00 | 215.50 | 212.16 | 212.71 | 31,724 | -3.25(-1.50%) |
Aug 19, 2021 | 219.61 | 222.00 | 215.00 | 215.96 | 49,916 | -10.05(-4.45%) |
Aug 18, 2021 | 231.18 | 231.21 | 225.44 | 226.01 | 22,194 | -5.88(-2.54%) |
Aug 17, 2021 | 238.36 | 238.36 | 230.43 | 231.89 | 33,066 | -10.96(-4.51%) |
Aug 16, 2021 | 246.38 | 246.38 | 240.42 | 242.85 | 19,148 | -3.41(-1.38%) |
Aug 13, 2021 | 246.96 | 248.25 | 246.06 | 246.26 | 10,773 | +1.16(+0.47%) |
Aug 12, 2021 | 245.10 | 245.71 | 243.97 | 245.10 | 12,205 | -0.33(-0.13%) |
Aug 11, 2021 | 245.76 | 245.76 | 243.69 | 245.43 | 10,964 | -1.11(-0.45%) |
Aug 10, 2021 | 242.82 | 248.16 | 242.82 | 246.54 | 11,225 | +4.03(+1.66%) |
Aug 09, 2021 | 244.30 | 245.31 | 242.50 | 242.51 | 108,550 | -2.88(-1.17%) |
Aug 06, 2021 | 248.34 | 248.34 | 245.39 | 245.39 | 7,160 | -1.75(-0.71%) |
Aug 05, 2021 | 246.02 | 248.76 | 245.90 | 247.14 | 4,734 | +0.14(+0.06%) |
Aug 04, 2021 | 248.73 | 249.63 | 246.61 | 247.00 | 9,888 | +0.41(+0.17%) |
Aug 03, 2021 | 248.98 | 248.98 | 246.05 | 246.59 | 16,361 | -3.31(-1.32%) |