Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 191.67 | 192.87 | 187.08 | 190.76 | 516,198 | -1.41(-0.73%) |
Oct 28, 2021 | 188.52 | 193.76 | 187.81 | 192.17 | 726,043 | +6.03(+3.24%) |
Oct 27, 2021 | 189.65 | 189.85 | 185.70 | 186.14 | 656,907 | -4.31(-2.26%) |
Oct 26, 2021 | 192.00 | 190.45 | 345,136 | -0.89(-0.47%) | ||
Oct 25, 2021 | 191.70 | 193.19 | 189.72 | 191.34 | 504,073 | +0.33(+0.17%) |
Oct 22, 2021 | 190.14 | 192.58 | 189.67 | 191.01 | 197,944 | +0.35(+0.18%) |
Oct 21, 2021 | 193.42 | 194.08 | 189.18 | 190.66 | 226,842 | -1.61(-0.84%) |
Oct 20, 2021 | 189.94 | 194.22 | 189.18 | 192.27 | 437,605 | +5.91(+3.17%) |
Oct 19, 2021 | 184.81 | 187.00 | 182.38 | 186.36 | 279,658 | +2.04(+1.11%) |
Oct 18, 2021 | 183.65 | 185.34 | 180.25 | 184.32 | 632,485 | -2.75(-1.47%) |
Oct 15, 2021 | 187.93 | 188.30 | 184.31 | 187.07 | 341,402 | -0.53(-0.28%) |
Oct 14, 2021 | 186.28 | 189.50 | 186.28 | 187.60 | 261,868 | +1.51(+0.81%) |
Oct 13, 2021 | 190.88 | 191.87 | 185.66 | 186.09 | 247,751 | -3.84(-2.02%) |
Oct 12, 2021 | 193.81 | 194.45 | 188.22 | 189.93 | 357,768 | -3.11(-1.61%) |
Oct 11, 2021 | 194.13 | 195.70 | 192.35 | 193.04 | 373,706 | -2.34(-1.20%) |
Oct 08, 2021 | 195.32 | 199.65 | 193.81 | 195.38 | 478,065 | -0.56(-0.29%) |
Oct 07, 2021 | 192.26 | 196.74 | 189.33 | 195.94 | 381,808 | +4.17(+2.17%) |
Oct 06, 2021 | 187.62 | 191.99 | 185.64 | 191.77 | 384,260 | +3.02(+1.60%) |
Oct 05, 2021 | 185.52 | 191.37 | 184.24 | 188.75 | 401,940 | +3.27(+1.76%) |
Oct 04, 2021 | 184.63 | 186.57 | 183.09 | 185.48 | 337,566 | -0.42(-0.23%) |
Oct 01, 2021 | 184.64 | 187.94 | 178.41 | 185.90 | 354,368 | +1.32(+0.72%) |
Sep 30, 2021 | 186.07 | 187.15 | 184.04 | 184.58 | 312,585 | -0.92(-0.50%) |
Sep 29, 2021 | 188.16 | 188.76 | 180.92 | 185.50 | 471,679 | -2.16(-1.15%) |
Sep 28, 2021 | 193.77 | 195.91 | 186.80 | 187.66 | 479,122 | -7.62(-3.90%) |
Sep 27, 2021 | 195.44 | 200.27 | 194.33 | 195.28 | 453,034 | +0.18(+0.09%) |
Sep 24, 2021 | 199.26 | 200.05 | 194.52 | 195.10 | 214,601 | -5.37(-2.68%) |
Sep 23, 2021 | 201.92 | 203.49 | 200.00 | 200.47 | 182,085 | -1.45(-0.72%) |
Sep 22, 2021 | 199.46 | 202.50 | 196.39 | 201.92 | 162,944 | +3.09(+1.55%) |
Sep 21, 2021 | 198.79 | 200.93 | 198.12 | 198.83 | 221,001 | +0.32(+0.16%) |
Sep 20, 2021 | 198.24 | 200.23 | 196.97 | 198.51 | 311,315 | -1.57(-0.78%) |
Sep 17, 2021 | 204.98 | 204.98 | 199.06 | 200.08 | 591,346 | -5.06(-2.47%) |
Sep 16, 2021 | 204.27 | 207.14 | 202.51 | 205.14 | 248,318 | +0.87(+0.43%) |
Sep 15, 2021 | 207.97 | 208.32 | 203.36 | 204.27 | 321,586 | -4.20(-2.01%) |
Sep 14, 2021 | 210.24 | 210.82 | 206.89 | 208.47 | 159,657 | -1.15(-0.55%) |
Sep 13, 2021 | 210.84 | 211.60 | 205.82 | 209.62 | 264,108 | -0.64(-0.30%) |
Sep 10, 2021 | 211.04 | 213.38 | 209.04 | 210.26 | 205,580 | -0.63(-0.30%) |
Sep 09, 2021 | 210.52 | 211.37 | 207.12 | 210.89 | 292,243 | +0.37(+0.18%) |
Sep 08, 2021 | 208.31 | 211.13 | 207.08 | 210.52 | 226,866 | +2.33(+1.12%) |
Sep 07, 2021 | 209.24 | 209.24 | 206.67 | 208.19 | 865,910 | -2.61(-1.24%) |
Sep 03, 2021 | 212.31 | 213.00 | 209.61 | 210.80 | 121,199 | -1.43(-0.67%) |
Sep 02, 2021 | 212.67 | 212.82 | 209.36 | 212.23 | 228,386 | -0.53(-0.25%) |
Sep 01, 2021 | 215.17 | 216.50 | 210.15 | 212.76 | 198,476 | -2.12(-0.99%) |
Aug 31, 2021 | 212.10 | 215.41 | 211.62 | 214.88 | 277,210 | +3.47(+1.64%) |
Aug 30, 2021 | 210.16 | 214.71 | 209.62 | 211.41 | 222,450 | +0.33(+0.16%) |
Aug 27, 2021 | 205.80 | 212.20 | 205.13 | 211.08 | 278,454 | +5.33(+2.59%) |
Aug 26, 2021 | 206.15 | 207.64 | 203.89 | 205.75 | 153,551 | +0.29(+0.14%) |
Aug 25, 2021 | 204.29 | 205.93 | 202.31 | 205.46 | 265,892 | -0.09(-0.04%) |
Aug 24, 2021 | 206.99 | 208.12 | 204.03 | 205.55 | 236,460 | -1.37(-0.66%) |
Aug 23, 2021 | 204.88 | 207.85 | 204.87 | 206.92 | 225,911 | +2.70(+1.32%) |
Aug 20, 2021 | 201.37 | 206.38 | 201.37 | 204.22 | 300,696 | +3.17(+1.58%) |
Aug 19, 2021 | 202.30 | 203.66 | 200.41 | 201.05 | 363,227 | -2.32(-1.14%) |
Aug 18, 2021 | 203.90 | 208.10 | 201.51 | 203.37 | 981,621 | -0.37(-0.18%) |
Aug 17, 2021 | 197.66 | 203.91 | 197.66 | 203.74 | 276,005 | +4.27(+2.14%) |
Aug 16, 2021 | 203.41 | 203.41 | 199.02 | 199.47 | 186,952 | -3.15(-1.55%) |
Aug 13, 2021 | 203.48 | 204.71 | 201.02 | 202.62 | 1,055,341 | -0.43(-0.21%) |
Aug 12, 2021 | 201.80 | 203.79 | 199.50 | 203.05 | 200,840 | +0.84(+0.42%) |
Aug 11, 2021 | 204.68 | 205.64 | 198.37 | 202.21 | 391,828 | -2.13(-1.04%) |
Aug 10, 2021 | 208.34 | 208.34 | 203.18 | 204.34 | 316,250 | -3.38(-1.63%) |
Aug 09, 2021 | 209.68 | 212.26 | 205.75 | 207.72 | 859,052 | -5.61(-2.63%) |
Aug 06, 2021 | 205.20 | 216.90 | 203.73 | 213.33 | 522,408 | +7.91(+3.85%) |
Aug 05, 2021 | 207.49 | 207.49 | 200.42 | 205.42 | 407,149 | -0.67(-0.33%) |
Aug 04, 2021 | 192.50 | 208.36 | 192.50 | 206.09 | 1,597,513 | +25.43(+14.08%) |
Aug 03, 2021 | 179.73 | 181.21 | 177.82 | 180.66 | 401,733 | +0.80(+0.44%) |