Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 193.14 | 194.13 | 190.75 | 191.74 | 255,517 | -1.69(-0.88%) |
Oct 28, 2021 | 191.75 | 194.10 | 190.68 | 193.43 | 266,325 | +1.78(+0.93%) |
Oct 27, 2021 | 194.09 | 194.97 | 191.41 | 191.65 | 248,438 | -1.61(-0.83%) |
Oct 26, 2021 | 194.63 | 193.26 | 429,523 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.22 | 201.60 | 198.73 | 200.96 | 200,902 | -0.33(-0.16%) |
Oct 22, 2021 | 200.08 | 202.64 | 200.06 | 201.29 | 171,864 | +1.61(+0.81%) |
Oct 21, 2021 | 200.04 | 200.98 | 197.85 | 199.68 | 167,304 | -0.56(-0.28%) |
Oct 20, 2021 | 197.91 | 200.75 | 197.85 | 200.24 | 176,258 | +2.18(+1.10%) |
Oct 19, 2021 | 196.47 | 198.28 | 194.87 | 198.06 | 179,116 | +1.86(+0.95%) |
Oct 18, 2021 | 198.30 | 198.60 | 195.07 | 196.20 | 281,747 | -2.90(-1.46%) |
Oct 15, 2021 | 197.75 | 200.66 | 197.06 | 199.10 | 319,836 | +1.95(+0.99%) |
Oct 14, 2021 | 197.96 | 197.96 | 194.30 | 197.16 | 337,169 | +0.46(+0.24%) |
Oct 13, 2021 | 199.20 | 199.93 | 193.90 | 196.69 | 354,242 | -3.97(-1.98%) |
Oct 12, 2021 | 199.35 | 203.22 | 198.03 | 200.66 | 355,512 | +1.28(+0.64%) |
Oct 11, 2021 | 196.22 | 200.67 | 194.91 | 199.39 | 362,293 | +4.19(+2.15%) |
Oct 08, 2021 | 191.87 | 196.12 | 191.87 | 195.20 | 305,799 | +3.34(+1.74%) |
Oct 07, 2021 | 187.26 | 193.06 | 187.19 | 191.86 | 357,383 | +5.75(+3.09%) |
Oct 06, 2021 | 183.21 | 186.42 | 181.55 | 186.11 | 240,246 | +1.75(+0.95%) |
Oct 05, 2021 | 185.15 | 186.27 | 183.27 | 184.36 | 270,635 | -0.12(-0.07%) |
Oct 04, 2021 | 184.22 | 186.86 | 183.96 | 184.48 | 222,149 | +0.83(+0.45%) |
Oct 01, 2021 | 183.54 | 184.75 | 180.15 | 183.65 | 210,581 | +1.06(+0.58%) |
Sep 30, 2021 | 186.94 | 187.58 | 182.40 | 182.59 | 354,260 | -4.04(-2.16%) |
Sep 29, 2021 | 187.04 | 188.08 | 185.82 | 186.63 | 142,388 | +0.75(+0.40%) |
Sep 28, 2021 | 186.99 | 187.91 | 185.14 | 185.88 | 310,260 | -0.49(-0.26%) |
Sep 27, 2021 | 186.26 | 188.57 | 185.57 | 186.37 | 223,176 | +1.60(+0.87%) |
Sep 24, 2021 | 184.09 | 188.10 | 184.09 | 184.78 | 282,089 | +0.78(+0.43%) |
Sep 23, 2021 | 181.42 | 185.88 | 181.42 | 183.99 | 239,355 | +2.90(+1.60%) |
Sep 22, 2021 | 180.26 | 182.26 | 180.26 | 181.09 | 176,590 | +2.03(+1.14%) |
Sep 21, 2021 | 183.60 | 183.70 | 178.75 | 179.05 | 209,363 | -4.08(-2.23%) |
Sep 20, 2021 | 182.03 | 183.70 | 180.10 | 183.13 | 194,368 | -1.29(-0.70%) |
Sep 17, 2021 | 183.61 | 185.50 | 183.05 | 184.42 | 497,068 | -0.09(-0.05%) |
Sep 16, 2021 | 189.26 | 190.00 | 184.40 | 184.50 | 185,416 | -3.90(-2.07%) |
Sep 15, 2021 | 187.06 | 190.03 | 187.04 | 188.40 | 201,899 | +1.37(+0.73%) |
Sep 14, 2021 | 190.63 | 190.63 | 185.86 | 187.03 | 211,848 | -3.05(-1.61%) |
Sep 13, 2021 | 189.15 | 191.85 | 187.31 | 190.08 | 252,289 | +2.65(+1.41%) |
Sep 10, 2021 | 189.82 | 189.82 | 186.68 | 187.43 | 190,621 | -1.09(-0.58%) |
Sep 09, 2021 | 188.59 | 190.22 | 188.19 | 188.52 | 114,592 | -0.15(-0.08%) |
Sep 08, 2021 | 188.01 | 189.54 | 187.28 | 188.67 | 162,872 | +0.24(+0.13%) |
Sep 07, 2021 | 190.60 | 190.79 | 188.40 | 188.44 | 161,658 | -3.72(-1.93%) |
Sep 03, 2021 | 193.38 | 193.38 | 191.29 | 192.15 | 121,733 | -1.85(-0.96%) |
Sep 02, 2021 | 192.97 | 194.58 | 192.51 | 194.01 | 166,192 | +2.02(+1.05%) |
Sep 01, 2021 | 193.03 | 193.15 | 190.07 | 191.98 | 207,468 | -1.12(-0.58%) |
Aug 31, 2021 | 195.71 | 196.65 | 192.71 | 193.10 | 439,305 | -2.69(-1.37%) |
Aug 30, 2021 | 195.78 | 197.44 | 195.34 | 195.78 | 374,837 | +0.02(+0.01%) |
Aug 27, 2021 | 194.33 | 196.62 | 193.84 | 195.76 | 132,452 | +2.43(+1.26%) |
Aug 26, 2021 | 193.96 | 194.17 | 191.70 | 193.34 | 106,305 | -0.62(-0.32%) |
Aug 25, 2021 | 193.11 | 195.21 | 192.46 | 193.96 | 184,259 | +0.17(+0.09%) |
Aug 24, 2021 | 194.36 | 195.75 | 193.43 | 193.79 | 137,031 | +0.06(+0.03%) |
Aug 23, 2021 | 191.97 | 194.59 | 191.44 | 193.73 | 214,726 | +3.06(+1.60%) |
Aug 20, 2021 | 188.55 | 191.66 | 188.55 | 190.68 | 126,946 | +2.42(+1.28%) |
Aug 19, 2021 | 188.27 | 191.03 | 187.33 | 188.26 | 173,727 | -0.95(-0.50%) |
Aug 18, 2021 | 192.21 | 192.83 | 189.16 | 189.21 | 196,490 | -4.23(-2.19%) |
Aug 17, 2021 | 192.86 | 194.45 | 191.94 | 193.44 | 295,192 | -0.07(-0.04%) |
Aug 16, 2021 | 192.81 | 194.59 | 190.93 | 193.52 | 171,116 | -0.18(-0.09%) |
Aug 13, 2021 | 195.49 | 196.19 | 193.52 | 193.70 | 103,640 | -1.46(-0.75%) |
Aug 12, 2021 | 196.67 | 197.16 | 193.87 | 195.15 | 160,136 | -1.36(-0.69%) |
Aug 11, 2021 | 195.05 | 196.64 | 193.22 | 196.51 | 145,185 | +1.87(+0.96%) |
Aug 10, 2021 | 192.44 | 196.56 | 191.87 | 194.64 | 141,531 | +1.70(+0.88%) |
Aug 09, 2021 | 192.46 | 193.82 | 191.64 | 192.93 | 251,078 | -0.42(-0.22%) |
Aug 06, 2021 | 193.74 | 195.33 | 192.71 | 193.36 | 166,099 | +2.24(+1.17%) |
Aug 05, 2021 | 190.47 | 191.16 | 188.58 | 191.12 | 187,608 | +2.62(+1.39%) |
Aug 04, 2021 | 190.26 | 190.87 | 186.71 | 188.49 | 222,034 | -3.72(-1.93%) |
Aug 03, 2021 | 191.05 | 192.47 | 187.72 | 192.21 | 241,499 | +0.89(+0.46%) |