Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 189.78 | 190.58 | 187.32 | 188.10 | 764,827 | -1.90(-1.00%) |
Oct 28, 2021 | 187.88 | 191.30 | 186.95 | 190.00 | 502,076 | +2.07(+1.10%) |
Oct 27, 2021 | 187.20 | 189.39 | 186.76 | 187.92 | 533,088 | +1.23(+0.66%) |
Oct 26, 2021 | 185.84 | 187.21 | 186.69 | 437,655 | +1.29(+0.70%) | |
Oct 25, 2021 | 186.06 | 186.69 | 184.41 | 185.40 | 403,491 | -0.50(-0.27%) |
Oct 22, 2021 | 184.40 | 186.51 | 184.40 | 185.90 | 271,789 | +2.04(+1.11%) |
Oct 21, 2021 | 184.13 | 184.13 | 182.75 | 183.85 | 287,381 | -0.05(-0.03%) |
Oct 20, 2021 | 181.62 | 183.97 | 181.62 | 183.90 | 322,652 | +2.25(+1.24%) |
Oct 19, 2021 | 183.44 | 183.68 | 181.21 | 181.65 | 254,701 | -1.24(-0.68%) |
Oct 18, 2021 | 181.14 | 183.38 | 180.31 | 182.90 | 314,564 | +0.92(+0.51%) |
Oct 15, 2021 | 183.96 | 184.28 | 180.90 | 181.97 | 349,302 | -1.05(-0.57%) |
Oct 14, 2021 | 180.69 | 183.11 | 179.97 | 183.02 | 364,844 | +3.28(+1.82%) |
Oct 13, 2021 | 175.50 | 179.88 | 175.50 | 179.75 | 412,732 | +2.41(+1.36%) |
Oct 12, 2021 | 176.17 | 178.15 | 174.91 | 177.34 | 410,978 | +2.27(+1.30%) |
Oct 11, 2021 | 175.17 | 175.17 | 173.61 | 175.07 | 304,966 | -0.11(-0.06%) |
Oct 08, 2021 | 175.41 | 177.36 | 174.75 | 175.18 | 410,010 | -0.61(-0.34%) |
Oct 07, 2021 | 177.23 | 178.08 | 175.16 | 175.78 | 411,062 | -0.24(-0.14%) |
Oct 06, 2021 | 173.00 | 176.08 | 169.81 | 176.02 | 472,938 | +2.23(+1.28%) |
Oct 05, 2021 | 175.42 | 175.42 | 172.33 | 173.79 | 609,280 | -0.83(-0.48%) |
Oct 04, 2021 | 173.04 | 175.55 | 171.67 | 174.63 | 612,428 | +1.25(+0.72%) |
Oct 01, 2021 | 172.28 | 174.36 | 169.81 | 173.38 | 406,357 | +2.26(+1.32%) |
Sep 30, 2021 | 174.94 | 174.96 | 171.08 | 171.12 | 714,277 | -2.93(-1.68%) |
Sep 29, 2021 | 171.89 | 174.72 | 171.89 | 174.05 | 417,061 | +3.08(+1.80%) |
Sep 28, 2021 | 169.42 | 171.67 | 168.33 | 170.97 | 493,900 | +0.45(+0.26%) |
Sep 27, 2021 | 173.85 | 175.50 | 170.47 | 170.52 | 454,411 | -2.91(-1.68%) |
Sep 24, 2021 | 174.47 | 175.91 | 173.29 | 173.44 | 430,934 | -1.78(-1.01%) |
Sep 23, 2021 | 175.08 | 176.61 | 174.69 | 175.21 | 414,196 | +0.86(+0.49%) |
Sep 22, 2021 | 173.68 | 175.22 | 173.20 | 174.35 | 750,331 | +2.08(+1.21%) |
Sep 21, 2021 | 173.58 | 174.49 | 172.24 | 172.27 | 435,244 | -0.08(-0.05%) |
Sep 20, 2021 | 170.56 | 173.63 | 169.87 | 172.35 | 686,856 | +0.57(+0.33%) |
Sep 17, 2021 | 174.93 | 175.44 | 171.77 | 171.79 | 1,278,316 | -3.55(-2.02%) |
Sep 16, 2021 | 175.06 | 176.41 | 173.47 | 175.33 | 439,514 | +0.18(+0.10%) |
Sep 15, 2021 | 175.73 | 177.60 | 174.97 | 175.15 | 608,280 | -0.39(-0.22%) |
Sep 14, 2021 | 174.30 | 176.20 | 174.22 | 175.54 | 583,539 | +1.35(+0.77%) |
Sep 13, 2021 | 175.37 | 175.92 | 173.74 | 174.20 | 362,949 | +0.57(+0.33%) |
Sep 10, 2021 | 176.14 | 176.14 | 173.61 | 173.63 | 378,711 | -2.17(-1.23%) |
Sep 09, 2021 | 178.44 | 179.06 | 175.74 | 175.80 | 349,855 | -3.30(-1.84%) |
Sep 08, 2021 | 175.44 | 179.60 | 175.44 | 179.10 | 478,619 | +2.79(+1.58%) |
Sep 07, 2021 | 179.59 | 179.59 | 175.09 | 176.31 | 568,638 | -3.41(-1.90%) |
Sep 03, 2021 | 179.37 | 180.09 | 177.20 | 179.72 | 575,101 | -0.13(-0.07%) |
Sep 02, 2021 | 180.47 | 180.97 | 177.98 | 179.85 | 748,697 | +0.09(+0.05%) |
Sep 01, 2021 | 176.67 | 180.18 | 176.34 | 179.76 | 705,351 | +3.49(+1.98%) |
Aug 31, 2021 | 176.27 | 176.96 | 175.26 | 176.27 | 753,633 | -0.24(-0.14%) |
Aug 30, 2021 | 173.65 | 176.59 | 173.28 | 176.51 | 439,595 | +3.13(+1.81%) |
Aug 27, 2021 | 174.10 | 174.85 | 173.30 | 173.37 | 401,290 | +0.21(+0.12%) |
Aug 26, 2021 | 172.17 | 173.68 | 171.76 | 173.16 | 345,293 | +1.26(+0.74%) |
Aug 25, 2021 | 170.76 | 173.32 | 170.13 | 171.90 | 402,346 | +1.22(+0.71%) |
Aug 24, 2021 | 172.63 | 173.07 | 170.22 | 170.68 | 478,626 | -2.10(-1.21%) |
Aug 23, 2021 | 174.36 | 175.21 | 172.40 | 172.78 | 557,367 | -1.58(-0.90%) |
Aug 20, 2021 | 172.55 | 174.63 | 170.87 | 174.35 | 943,723 | +1.82(+1.06%) |
Aug 19, 2021 | 170.30 | 172.54 | 170.07 | 172.53 | 340,419 | +1.46(+0.85%) |
Aug 18, 2021 | 172.38 | 173.16 | 170.08 | 171.07 | 724,081 | -2.32(-1.34%) |
Aug 17, 2021 | 173.01 | 173.78 | 171.69 | 173.39 | 425,735 | -0.29(-0.17%) |
Aug 16, 2021 | 172.75 | 174.72 | 172.45 | 173.68 | 430,178 | +1.14(+0.66%) |
Aug 13, 2021 | 171.06 | 172.69 | 170.72 | 172.55 | 352,534 | +1.78(+1.04%) |
Aug 12, 2021 | 170.87 | 171.37 | 170.02 | 170.77 | 583,909 | +0.20(+0.12%) |
Aug 11, 2021 | 170.29 | 172.01 | 169.89 | 170.57 | 426,261 | +0.93(+0.55%) |
Aug 10, 2021 | 174.07 | 174.38 | 169.30 | 169.64 | 868,117 | -4.29(-2.47%) |
Aug 09, 2021 | 174.78 | 174.79 | 173.11 | 173.93 | 317,179 | -1.14(-0.65%) |
Aug 06, 2021 | 176.09 | 176.24 | 174.72 | 175.08 | 458,433 | -0.38(-0.21%) |
Aug 05, 2021 | 175.71 | 176.16 | 172.95 | 175.45 | 537,895 | +1.12(+0.64%) |
Aug 04, 2021 | 176.30 | 176.43 | 173.84 | 174.33 | 1,039,438 | -1.09(-0.62%) |
Aug 03, 2021 | 175.16 | 176.79 | 174.89 | 175.42 | 1,362,516 | -3.39(-1.90%) |