Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 187.52 | 189.21 | 187.00 | 188.56 | 151,122 | +0.47(+0.25%) |
Oct 28, 2021 | 187.48 | 188.85 | 186.97 | 188.09 | 80,872 | +0.91(+0.48%) |
Oct 27, 2021 | 188.68 | 189.61 | 186.93 | 187.19 | 124,870 | -1.66(-0.88%) |
Oct 26, 2021 | 188.80 | 188.85 | 196,307 | +0.23(+0.12%) | ||
Oct 25, 2021 | 188.56 | 189.61 | 188.14 | 188.62 | 81,968 | +0.35(+0.19%) |
Oct 22, 2021 | 188.32 | 190.26 | 187.92 | 188.27 | 165,359 | +1.27(+0.68%) |
Oct 21, 2021 | 185.87 | 187.41 | 185.87 | 187.00 | 117,016 | +1.48(+0.80%) |
Oct 20, 2021 | 185.80 | 188.01 | 185.25 | 185.51 | 107,639 | -0.11(-0.06%) |
Oct 19, 2021 | 186.37 | 187.10 | 185.42 | 185.62 | 194,776 | -0.50(-0.27%) |
Oct 18, 2021 | 185.63 | 186.53 | 185.60 | 186.12 | 248,261 | +0.30(+0.16%) |
Oct 15, 2021 | 187.81 | 188.39 | 185.44 | 185.82 | 275,909 | -1.29(-0.69%) |
Oct 14, 2021 | 188.05 | 188.89 | 186.84 | 187.12 | 174,133 | -0.10(-0.05%) |
Oct 13, 2021 | 188.46 | 188.75 | 187.09 | 187.22 | 118,329 | -0.26(-0.14%) |
Oct 12, 2021 | 187.09 | 188.34 | 187.09 | 187.48 | 64,426 | +0.38(+0.20%) |
Oct 11, 2021 | 187.83 | 188.23 | 186.34 | 187.10 | 150,249 | -0.42(-0.22%) |
Oct 08, 2021 | 188.13 | 188.37 | 187.15 | 187.52 | 79,402 | -0.56(-0.30%) |
Oct 07, 2021 | 186.42 | 188.11 | 186.13 | 188.07 | 124,465 | +1.98(+1.06%) |
Oct 06, 2021 | 185.93 | 187.31 | 185.13 | 186.09 | 172,672 | +0.22(+0.12%) |
Oct 05, 2021 | 185.38 | 187.78 | 185.15 | 185.87 | 162,390 | +0.56(+0.30%) |
Oct 04, 2021 | 186.13 | 186.72 | 185.09 | 185.32 | 153,510 | -0.47(-0.25%) |
Oct 01, 2021 | 187.67 | 188.54 | 185.10 | 185.78 | 381,177 | -1.09(-0.58%) |
Sep 30, 2021 | 185.97 | 186.92 | 184.30 | 186.88 | 422,167 | +1.24(+0.67%) |
Sep 29, 2021 | 186.15 | 189.25 | 185.50 | 185.63 | 123,238 | -0.05(-0.03%) |
Sep 28, 2021 | 186.38 | 187.07 | 184.93 | 185.69 | 244,198 | -0.47(-0.25%) |
Sep 27, 2021 | 187.55 | 188.53 | 185.19 | 186.15 | 167,931 | -1.06(-0.57%) |
Sep 24, 2021 | 188.04 | 189.26 | 185.90 | 187.21 | 262,099 | -1.10(-0.59%) |
Sep 23, 2021 | 189.49 | 190.31 | 188.20 | 188.32 | 111,033 | -0.83(-0.44%) |
Sep 22, 2021 | 189.41 | 190.26 | 188.55 | 189.15 | 226,959 | +0.49(+0.26%) |
Sep 21, 2021 | 189.81 | 190.53 | 188.41 | 188.66 | 220,688 | -0.79(-0.42%) |
Sep 20, 2021 | 188.17 | 190.43 | 188.17 | 189.46 | 175,407 | -0.11(-0.06%) |
Sep 17, 2021 | 189.81 | 191.17 | 188.26 | 189.57 | 355,445 | +0.50(+0.26%) |
Sep 16, 2021 | 190.03 | 190.49 | 188.59 | 189.07 | 300,494 | -0.59(-0.31%) |
Sep 15, 2021 | 186.63 | 191.37 | 185.53 | 189.66 | 401,381 | +3.48(+1.87%) |
Sep 14, 2021 | 185.20 | 187.13 | 184.65 | 186.18 | 296,758 | +1.34(+0.72%) |
Sep 13, 2021 | 186.36 | 187.09 | 184.19 | 184.84 | 325,834 | -0.99(-0.53%) |
Sep 10, 2021 | 187.80 | 188.63 | 183.75 | 185.83 | 326,288 | -1.77(-0.94%) |
Sep 09, 2021 | 190.31 | 190.31 | 187.06 | 187.60 | 548,100 | -2.67(-1.40%) |
Sep 08, 2021 | 193.53 | 194.12 | 189.80 | 190.27 | 845,771 | -3.04(-1.57%) |
Sep 07, 2021 | 193.66 | 193.96 | 192.98 | 193.31 | 192,459 | -0.32(-0.16%) |
Sep 03, 2021 | 194.37 | 194.62 | 193.41 | 193.63 | 248,217 | -0.75(-0.38%) |
Sep 02, 2021 | 194.52 | 195.28 | 194.15 | 194.37 | 336,842 | -0.14(-0.07%) |
Sep 01, 2021 | 194.82 | 195.11 | 193.63 | 194.51 | 154,708 | -0.61(-0.31%) |
Aug 31, 2021 | 193.52 | 195.50 | 193.01 | 195.12 | 282,348 | +1.65(+0.85%) |
Aug 30, 2021 | 192.64 | 193.76 | 191.86 | 193.47 | 181,368 | +1.01(+0.53%) |
Aug 27, 2021 | 192.24 | 192.69 | 191.45 | 192.46 | 249,658 | +0.61(+0.32%) |
Aug 26, 2021 | 192.69 | 193.05 | 190.04 | 191.85 | 281,995 | -0.41(-0.21%) |
Aug 25, 2021 | 191.62 | 193.49 | 191.39 | 192.26 | 270,806 | +1.03(+0.54%) |
Aug 24, 2021 | 191.66 | 191.80 | 191.06 | 191.22 | 176,937 | +0.05(+0.03%) |
Aug 23, 2021 | 191.61 | 191.82 | 190.67 | 191.18 | 213,991 | +0.03(+0.02%) |
Aug 20, 2021 | 191.18 | 191.50 | 190.68 | 191.15 | 347,145 | -0.34(-0.18%) |
Aug 19, 2021 | 192.24 | 192.41 | 190.66 | 191.48 | 402,725 | -0.61(-0.32%) |
Aug 18, 2021 | 193.34 | 193.63 | 192.04 | 192.10 | 368,479 | -1.29(-0.67%) |
Aug 17, 2021 | 194.81 | 194.99 | 192.75 | 193.39 | 399,985 | -1.90(-0.97%) |
Aug 16, 2021 | 194.72 | 195.38 | 193.23 | 195.29 | 354,887 | +0.53(+0.27%) |
Aug 13, 2021 | 195.47 | 195.86 | 194.32 | 194.76 | 532,277 | -0.43(-0.22%) |
Aug 12, 2021 | 194.90 | 195.54 | 193.93 | 195.19 | 645,791 | +0.06(+0.03%) |
Aug 11, 2021 | 194.12 | 195.31 | 193.19 | 195.13 | 1,048,186 | +0.75(+0.39%) |
Aug 10, 2021 | 194.37 | 194.42 | 191.85 | 194.37 | 2,111,371 | -0.13(-0.07%) |
Aug 09, 2021 | 194.44 | 195.00 | 192.80 | 194.50 | 3,683,195 | +13.42(+7.41%) |
Aug 06, 2021 | 180.16 | 181.94 | 179.43 | 181.09 | 80,839 | +1.06(+0.59%) |
Aug 05, 2021 | 181.32 | 182.07 | 178.75 | 180.03 | 77,993 | -0.62(-0.35%) |
Aug 04, 2021 | 181.88 | 181.92 | 178.60 | 180.65 | 98,864 | -2.27(-1.24%) |
Aug 03, 2021 | 183.40 | 185.33 | 181.01 | 182.92 | 99,505 | -0.03(-0.02%) |