Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 192.55 | 193.54 | 189.26 | 192.08 | 61,069 | +0.07(+0.04%) |
Oct 28, 2021 | 189.48 | 193.79 | 186.02 | 192.01 | 37,209 | +2.63(+1.39%) |
Oct 27, 2021 | 184.67 | 190.26 | 183.87 | 189.38 | 64,484 | +4.39(+2.37%) |
Oct 26, 2021 | 191.40 | 184.99 | 184.99 | 63,090 | -5.81(-3.05%) | |
Oct 25, 2021 | 191.43 | 192.05 | 189.10 | 190.80 | 27,533 | -0.57(-0.30%) |
Oct 22, 2021 | 193.95 | 194.04 | 191.07 | 191.37 | 20,252 | -2.50(-1.29%) |
Oct 21, 2021 | 191.84 | 194.65 | 191.84 | 193.87 | 25,404 | +2.33(+1.22%) |
Oct 20, 2021 | 195.03 | 196.50 | 190.20 | 191.54 | 26,620 | -3.54(-1.81%) |
Oct 19, 2021 | 192.46 | 195.30 | 191.50 | 195.08 | 65,819 | +3.19(+1.66%) |
Oct 18, 2021 | 188.64 | 191.96 | 188.54 | 191.89 | 39,480 | +2.67(+1.41%) |
Oct 15, 2021 | 189.04 | 191.40 | 187.80 | 189.22 | 20,207 | -1.25(-0.66%) |
Oct 14, 2021 | 190.84 | 193.30 | 188.04 | 190.47 | 26,607 | +1.66(+0.88%) |
Oct 13, 2021 | 186.94 | 191.50 | 186.94 | 188.81 | 35,078 | +0.82(+0.44%) |
Oct 12, 2021 | 186.96 | 188.40 | 186.48 | 187.99 | 26,349 | +1.03(+0.55%) |
Oct 08, 2021 | 186.96 | 186.96 | 186.96 | 0 | +1.31(+0.71%) | |
Oct 07, 2021 | 179.60 | 186.26 | 179.47 | 185.65 | 62,981 | +7.17(+4.02%) |
Oct 06, 2021 | 175.37 | 178.65 | 174.39 | 178.48 | 40,158 | +0.95(+0.54%) |
Oct 05, 2021 | 175.24 | 179.40 | 174.98 | 177.53 | 37,623 | +2.78(+1.59%) |
Oct 04, 2021 | 182.50 | 182.50 | 171.32 | 174.75 | 74,193 | -7.79(-4.27%) |
Oct 01, 2021 | 182.74 | 182.92 | 177.93 | 182.54 | 43,100 | -0.20(-0.11%) |
Sep 30, 2021 | 182.17 | 185.52 | 181.38 | 182.74 | 55,455 | +0.61(+0.33%) |
Sep 29, 2021 | 185.73 | 185.90 | 181.03 | 182.13 | 46,048 | +0.65(+0.36%) |
Sep 28, 2021 | 183.61 | 183.73 | 179.49 | 181.48 | 79,231 | -5.02(-2.69%) |
Sep 27, 2021 | 193.37 | 193.37 | 185.37 | 186.50 | 60,892 | -6.55(-3.39%) |
Sep 24, 2021 | 192.85 | 193.73 | 191.00 | 193.05 | 21,687 | -0.92(-0.47%) |
Sep 23, 2021 | 198.56 | 198.56 | 193.58 | 193.97 | 34,816 | -4.36(-2.20%) |
Sep 22, 2021 | 195.00 | 198.56 | 193.37 | 198.33 | 44,751 | +3.55(+1.82%) |
Sep 21, 2021 | 193.68 | 196.00 | 192.52 | 194.78 | 40,146 | +1.28(+0.66%) |
Sep 20, 2021 | 193.80 | 197.13 | 188.86 | 193.50 | 86,661 | -3.29(-1.67%) |
Sep 17, 2021 | 200.27 | 201.03 | 195.71 | 196.79 | 101,915 | -3.52(-1.76%) |
Sep 16, 2021 | 199.35 | 200.99 | 195.61 | 200.31 | 37,620 | +0.38(+0.19%) |
Sep 15, 2021 | 197.90 | 200.99 | 195.63 | 199.93 | 42,954 | +0.56(+0.28%) |
Sep 14, 2021 | 197.02 | 199.50 | 191.62 | 199.37 | 45,385 | +2.62(+1.33%) |
Sep 13, 2021 | 205.00 | 205.00 | 195.45 | 196.75 | 76,959 | -8.30(-4.05%) |
Sep 10, 2021 | 201.36 | 205.09 | 199.20 | 205.05 | 54,665 | +4.27(+2.13%) |
Sep 09, 2021 | 199.00 | 202.42 | 197.14 | 200.78 | 55,874 | +1.78(+0.89%) |
Sep 08, 2021 | 200.93 | 203.36 | 198.57 | 199.00 | 108,486 | -1.92(-0.96%) |
Sep 07, 2021 | 202.66 | 204.80 | 198.95 | 200.92 | 71,211 | -3.73(-1.82%) |
Sep 03, 2021 | 204.65 | 204.65 | 204.65 | 0 | +0.32(+0.16%) | |
Sep 02, 2021 | 207.00 | 207.25 | 202.82 | 204.33 | 43,971 | -1.30(-0.63%) |
Sep 01, 2021 | 204.97 | 207.32 | 203.74 | 205.63 | 70,361 | +0.95(+0.46%) |
Aug 31, 2021 | 203.99 | 204.72 | 201.58 | 204.68 | 58,526 | +0.90(+0.44%) |
Aug 30, 2021 | 199.35 | 204.25 | 197.66 | 203.78 | 75,794 | +4.15(+2.08%) |
Aug 27, 2021 | 196.62 | 199.93 | 196.62 | 199.63 | 78,691 | +2.02(+1.02%) |
Aug 26, 2021 | 195.71 | 197.88 | 195.00 | 197.61 | 108,811 | -0.01(-0.01%) |
Aug 25, 2021 | 194.50 | 199.03 | 194.50 | 197.62 | 108,165 | +3.23(+1.66%) |
Aug 24, 2021 | 191.59 | 195.70 | 190.24 | 194.39 | 81,843 | +2.80(+1.46%) |
Aug 23, 2021 | 188.00 | 191.79 | 187.81 | 191.59 | 65,704 | +3.50(+1.86%) |
Aug 20, 2021 | 186.22 | 188.65 | 186.11 | 188.09 | 39,717 | +2.09(+1.12%) |
Aug 19, 2021 | 181.87 | 187.00 | 180.00 | 186.00 | 66,240 | +4.09(+2.25%) |
Aug 18, 2021 | 179.29 | 182.21 | 178.35 | 181.91 | 29,820 | +3.09(+1.73%) |
Aug 17, 2021 | 178.76 | 179.46 | 176.70 | 178.82 | 19,963 | -0.51(-0.28%) |
Aug 16, 2021 | 181.50 | 183.48 | 178.48 | 179.33 | 58,500 | -3.24(-1.77%) |
Aug 13, 2021 | 181.99 | 183.12 | 178.84 | 182.57 | 113,565 | +3.89(+2.18%) |
Aug 12, 2021 | 178.98 | 180.86 | 178.02 | 178.68 | 38,708 | -0.95(-0.53%) |
Aug 11, 2021 | 174.89 | 180.21 | 174.89 | 179.63 | 95,198 | +2.81(+1.59%) |
Aug 10, 2021 | 175.29 | 179.94 | 175.29 | 176.82 | 119,386 | -0.09(-0.05%) |
Aug 09, 2021 | 171.55 | 179.45 | 171.55 | 176.91 | 115,504 | +5.92(+3.46%) |
Aug 06, 2021 | 165.99 | 171.97 | 161.39 | 170.99 | 71,331 | +2.43(+1.44%) |
Aug 05, 2021 | 167.52 | 169.44 | 167.49 | 168.56 | 58,492 | +0.56(+0.33%) |
Aug 04, 2021 | 166.00 | 168.69 | 165.39 | 168.00 | 46,010 | +2.78(+1.68%) |