Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 191.20 | 192.62 | 188.04 | 189.08 | 369,313 | -2.40(-1.25%) |
Oct 28, 2021 | 187.97 | 192.64 | 187.97 | 191.48 | 398,075 | +3.52(+1.87%) |
Oct 27, 2021 | 190.96 | 191.20 | 187.22 | 187.97 | 582,447 | -3.34(-1.75%) |
Oct 26, 2021 | 196.31 | 191.23 | 191.31 | 585,138 | -4.22(-2.16%) | |
Oct 25, 2021 | 195.38 | 197.13 | 192.38 | 195.53 | 605,891 | -0.25(-0.13%) |
Oct 22, 2021 | 199.63 | 201.61 | 195.20 | 195.78 | 754,374 | -1.94(-0.98%) |
Oct 21, 2021 | 208.92 | 211.92 | 196.60 | 197.72 | 1,071,619 | -14.43(-6.80%) |
Oct 20, 2021 | 209.95 | 213.08 | 208.44 | 212.15 | 579,019 | +2.54(+1.21%) |
Oct 19, 2021 | 208.56 | 209.72 | 206.13 | 209.61 | 371,649 | +2.50(+1.21%) |
Oct 18, 2021 | 202.56 | 207.55 | 201.70 | 207.10 | 333,548 | +3.19(+1.56%) |
Oct 15, 2021 | 205.60 | 206.04 | 203.87 | 203.91 | 297,378 | +0.21(+0.10%) |
Oct 14, 2021 | 199.74 | 203.87 | 199.41 | 203.71 | 314,743 | +5.41(+2.73%) |
Oct 13, 2021 | 200.21 | 200.81 | 196.54 | 198.29 | 327,798 | -1.37(-0.69%) |
Oct 12, 2021 | 199.25 | 201.05 | 198.46 | 199.66 | 241,096 | +0.87(+0.44%) |
Oct 11, 2021 | 200.89 | 202.26 | 198.53 | 198.79 | 256,562 | -1.73(-0.86%) |
Oct 08, 2021 | 201.34 | 202.31 | 199.07 | 200.53 | 351,549 | -0.59(-0.29%) |
Oct 07, 2021 | 203.13 | 205.00 | 200.76 | 201.11 | 387,327 | +0.05(+0.02%) |
Oct 06, 2021 | 199.48 | 201.63 | 197.22 | 201.06 | 390,056 | +0.40(+0.20%) |
Oct 05, 2021 | 198.64 | 203.51 | 197.31 | 200.66 | 339,438 | +2.03(+1.02%) |
Oct 04, 2021 | 193.82 | 199.89 | 193.82 | 198.64 | 989,437 | +3.80(+1.95%) |
Oct 01, 2021 | 195.85 | 196.20 | 191.03 | 194.84 | 583,489 | +0.44(+0.23%) |
Sep 30, 2021 | 200.80 | 201.43 | 194.37 | 194.40 | 789,975 | -5.69(-2.85%) |
Sep 29, 2021 | 200.94 | 201.74 | 197.80 | 200.10 | 605,918 | -0.09(-0.05%) |
Sep 28, 2021 | 202.53 | 202.53 | 199.17 | 200.19 | 315,127 | -1.60(-0.79%) |
Sep 27, 2021 | 199.94 | 203.44 | 199.94 | 201.79 | 459,995 | +2.14(+1.07%) |
Sep 24, 2021 | 199.44 | 200.73 | 198.82 | 199.65 | 264,936 | -0.72(-0.36%) |
Sep 23, 2021 | 198.04 | 201.97 | 197.42 | 200.38 | 622,339 | +3.12(+1.58%) |
Sep 22, 2021 | 197.92 | 199.27 | 196.11 | 197.26 | 582,130 | +1.88(+0.96%) |
Sep 21, 2021 | 197.95 | 197.95 | 191.90 | 195.38 | 638,748 | -1.74(-0.88%) |
Sep 20, 2021 | 195.72 | 197.69 | 194.46 | 197.12 | 513,959 | -1.61(-0.81%) |
Sep 17, 2021 | 197.88 | 201.23 | 197.62 | 198.73 | 899,859 | -5.45(-2.67%) |
Sep 16, 2021 | 205.08 | 205.41 | 203.50 | 204.18 | 189,891 | -0.92(-0.45%) |
Sep 15, 2021 | 200.91 | 205.62 | 200.16 | 205.10 | 343,374 | +4.08(+2.03%) |
Sep 14, 2021 | 203.96 | 204.44 | 199.79 | 201.03 | 240,773 | -2.93(-1.44%) |
Sep 13, 2021 | 205.09 | 207.49 | 201.06 | 203.96 | 270,311 | +0.54(+0.26%) |
Sep 10, 2021 | 206.54 | 206.54 | 202.78 | 203.42 | 288,049 | -1.55(-0.76%) |
Sep 09, 2021 | 206.82 | 207.50 | 203.35 | 204.97 | 244,092 | -2.79(-1.34%) |
Sep 08, 2021 | 205.64 | 207.87 | 205.17 | 207.76 | 280,370 | +1.38(+0.67%) |
Sep 07, 2021 | 209.90 | 210.01 | 206.16 | 206.39 | 266,603 | -4.72(-2.23%) |
Sep 03, 2021 | 211.70 | 212.78 | 210.39 | 211.10 | 187,119 | -1.23(-0.58%) |
Sep 02, 2021 | 210.50 | 212.43 | 209.21 | 212.33 | 275,737 | +3.06(+1.46%) |
Sep 01, 2021 | 209.81 | 210.64 | 207.16 | 209.27 | 342,458 | -0.02(-0.01%) |
Aug 31, 2021 | 210.94 | 210.94 | 207.81 | 209.29 | 433,829 | -1.12(-0.53%) |
Aug 30, 2021 | 211.95 | 212.97 | 210.04 | 210.41 | 162,165 | -1.00(-0.48%) |
Aug 27, 2021 | 209.85 | 212.67 | 209.21 | 211.42 | 218,297 | +2.24(+1.07%) |
Aug 26, 2021 | 210.28 | 210.62 | 208.62 | 209.18 | 211,803 | -1.34(-0.64%) |
Aug 25, 2021 | 209.77 | 212.39 | 209.35 | 210.52 | 322,591 | +0.87(+0.41%) |
Aug 24, 2021 | 207.25 | 211.18 | 206.72 | 209.65 | 460,570 | +2.96(+1.43%) |
Aug 23, 2021 | 206.36 | 207.76 | 205.69 | 206.69 | 299,035 | +2.45(+1.20%) |
Aug 20, 2021 | 201.43 | 204.49 | 200.14 | 204.25 | 258,297 | +2.93(+1.46%) |
Aug 19, 2021 | 201.74 | 203.60 | 199.87 | 201.32 | 324,809 | -2.55(-1.25%) |
Aug 18, 2021 | 208.17 | 208.17 | 203.66 | 203.87 | 356,750 | -5.16(-2.47%) |
Aug 17, 2021 | 212.62 | 212.62 | 207.85 | 209.03 | 379,203 | -5.27(-2.46%) |
Aug 16, 2021 | 212.61 | 214.34 | 210.62 | 214.30 | 228,438 | +1.38(+0.65%) |
Aug 13, 2021 | 210.91 | 213.19 | 210.24 | 212.92 | 499,072 | +2.14(+1.01%) |
Aug 12, 2021 | 213.19 | 214.23 | 209.91 | 210.79 | 224,199 | -1.86(-0.87%) |
Aug 11, 2021 | 209.09 | 212.88 | 207.80 | 212.65 | 320,724 | +4.15(+1.99%) |
Aug 10, 2021 | 206.88 | 210.27 | 206.16 | 208.49 | 301,175 | +1.75(+0.85%) |
Aug 09, 2021 | 206.45 | 207.96 | 205.69 | 206.74 | 211,643 | -0.91(-0.44%) |
Aug 06, 2021 | 207.96 | 209.19 | 206.46 | 207.65 | 291,026 | +1.38(+0.67%) |
Aug 05, 2021 | 206.51 | 208.07 | 205.04 | 206.27 | 352,318 | +1.36(+0.66%) |
Aug 04, 2021 | 205.52 | 207.46 | 204.85 | 204.91 | 402,345 | -1.66(-0.80%) |
Aug 03, 2021 | 203.40 | 207.02 | 201.24 | 206.57 | 267,460 | +3.75(+1.85%) |