Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.35 | 179.06 | 178.35 | 178.95 | 14,731 | +0.22(+0.12%) |
Oct 28, 2021 | 178.36 | 178.73 | 178.09 | 178.73 | 1,253 | +1.89(+1.07%) |
Oct 27, 2021 | 178.13 | 178.14 | 176.84 | 176.84 | 5,658 | -1.96(-1.09%) |
Oct 26, 2021 | 179.18 | 178.80 | 7,343 | -0.12(-0.07%) | ||
Oct 25, 2021 | 178.72 | 179.02 | 178.11 | 178.92 | 3,536 | +0.86(+0.48%) |
Oct 22, 2021 | 177.73 | 178.63 | 177.27 | 178.05 | 24,701 | -0.08(-0.05%) |
Oct 21, 2021 | 177.71 | 178.14 | 177.69 | 178.14 | 13,911 | +0.53(+0.30%) |
Oct 20, 2021 | 176.97 | 177.84 | 176.97 | 177.60 | 22,719 | +0.91(+0.52%) |
Oct 19, 2021 | 176.21 | 176.85 | 176.21 | 176.69 | 20,471 | +0.94(+0.54%) |
Oct 18, 2021 | 175.26 | 175.75 | 175.26 | 175.75 | 1,777 | +0.46(+0.26%) |
Oct 15, 2021 | 175.31 | 175.84 | 175.29 | 175.29 | 5,480 | +0.98(+0.56%) |
Oct 14, 2021 | 173.56 | 174.41 | 173.02 | 174.31 | 5,339 | +2.69(+1.57%) |
Oct 13, 2021 | 171.21 | 171.73 | 170.31 | 171.62 | 16,240 | +0.54(+0.32%) |
Oct 12, 2021 | 171.35 | 171.51 | 171.08 | 171.08 | 4,093 | -0.02(-0.01%) |
Oct 11, 2021 | 171.97 | 173.27 | 171.10 | 171.10 | 2,356 | -1.18(-0.69%) |
Oct 08, 2021 | 172.76 | 173.15 | 172.28 | 172.28 | 3,866 | -0.23(-0.13%) |
Oct 07, 2021 | 173.66 | 173.66 | 172.51 | 172.51 | 12,001 | +1.70(+0.99%) |
Oct 06, 2021 | 168.57 | 170.81 | 168.51 | 170.81 | 4,521 | +0.13(+0.08%) |
Oct 05, 2021 | 171.02 | 171.34 | 170.68 | 170.68 | 10,898 | +1.41(+0.83%) |
Oct 04, 2021 | 170.26 | 170.81 | 168.66 | 169.27 | 15,295 | -1.75(-1.03%) |
Oct 01, 2021 | 168.96 | 171.49 | 168.43 | 171.02 | 12,398 | +2.22(+1.32%) |
Sep 30, 2021 | 170.78 | 170.78 | 169.34 | 168.80 | 2,181 | -1.93(-1.13%) |
Sep 29, 2021 | 170.93 | 171.58 | 170.73 | 170.73 | 14,504 | +0.07(+0.04%) |
Sep 28, 2021 | 172.82 | 172.82 | 170.66 | 170.66 | 6,688 | -3.30(-1.89%) |
Sep 27, 2021 | 173.36 | 174.41 | 173.36 | 173.96 | 3,862 | +0.53(+0.30%) |
Sep 24, 2021 | 172.23 | 173.69 | 172.23 | 173.43 | 2,115 | +0.15(+0.09%) |
Sep 23, 2021 | 172.03 | 173.84 | 172.03 | 173.28 | 5,945 | +2.34(+1.37%) |
Sep 22, 2021 | 170.83 | 171.55 | 170.77 | 170.94 | 8,235 | +1.90(+1.12%) |
Sep 21, 2021 | 169.87 | 169.87 | 168.80 | 169.04 | 3,744 | -0.07(-0.04%) |
Sep 20, 2021 | 169.82 | 169.85 | 167.23 | 169.11 | 9,065 | -3.20(-1.86%) |
Sep 17, 2021 | 173.15 | 173.15 | 171.87 | 172.31 | 4,763 | -1.65(-0.95%) |
Sep 16, 2021 | 173.93 | 174.48 | 173.19 | 173.96 | 410,777 | -0.27(-0.15%) |
Sep 15, 2021 | 172.91 | 174.23 | 172.70 | 174.23 | 8,455 | +1.70(+0.99%) |
Sep 14, 2021 | 174.09 | 174.09 | 172.29 | 172.53 | 4,058 | -1.41(-0.81%) |
Sep 13, 2021 | 173.78 | 174.06 | 173.21 | 173.94 | 6,848 | +0.66(+0.38%) |
Sep 10, 2021 | 175.48 | 175.48 | 173.24 | 173.28 | 9,027 | -1.52(-0.87%) |
Sep 09, 2021 | 176.03 | 176.03 | 174.76 | 174.80 | 4,808 | -0.42(-0.24%) |
Sep 08, 2021 | 175.76 | 175.76 | 174.76 | 175.22 | 11,169 | -0.69(-0.39%) |
Sep 07, 2021 | 177.02 | 177.02 | 175.91 | 175.91 | 6,208 | -0.94(-0.53%) |
Sep 03, 2021 | 176.75 | 176.97 | 176.64 | 176.85 | 2,111 | -0.30(-0.17%) |
Sep 02, 2021 | 177.00 | 177.37 | 176.96 | 177.15 | 117,405 | +0.78(+0.44%) |
Sep 01, 2021 | 176.19 | 176.91 | 176.19 | 176.38 | 11,206 | +0.10(+0.06%) |
Aug 31, 2021 | 176.24 | 176.52 | 176.02 | 176.27 | 13,882 | -0.17(-0.10%) |
Aug 30, 2021 | 176.45 | 176.82 | 176.08 | 176.44 | 10,400 | +0.19(+0.11%) |
Aug 27, 2021 | 174.29 | 176.43 | 174.29 | 176.25 | 14,850 | +2.24(+1.29%) |
Aug 26, 2021 | 175.18 | 175.18 | 174.01 | 174.01 | 4,137 | -1.22(-0.70%) |
Aug 25, 2021 | 174.58 | 175.57 | 174.58 | 175.23 | 3,300 | +0.66(+0.38%) |
Aug 24, 2021 | 174.50 | 174.83 | 174.43 | 174.57 | 5,433 | +0.78(+0.45%) |
Aug 23, 2021 | 172.90 | 174.00 | 172.90 | 173.80 | 4,032 | +1.72(+1.00%) |
Aug 20, 2021 | 171.37 | 172.12 | 171.37 | 172.08 | 7,699 | +1.84(+1.08%) |
Aug 19, 2021 | 170.08 | 170.87 | 170.08 | 170.24 | 21,535 | -0.77(-0.45%) |
Aug 18, 2021 | 172.63 | 172.76 | 171.01 | 171.01 | 1,554 | -1.63(-0.94%) |
Aug 17, 2021 | 172.93 | 172.99 | 171.35 | 172.64 | 4,416 | -1.44(-0.83%) |
Aug 16, 2021 | 173.25 | 174.08 | 173.25 | 174.08 | 3,817 | -0.02(-0.01%) |
Aug 13, 2021 | 174.36 | 174.36 | 174.10 | 174.10 | 21,787 | -0.29(-0.17%) |
Aug 12, 2021 | 174.58 | 174.58 | 173.70 | 174.39 | 7,502 | +0.23(+0.13%) |
Aug 11, 2021 | 173.61 | 174.17 | 173.43 | 174.16 | 21,526 | +0.84(+0.48%) |
Aug 10, 2021 | 173.27 | 173.59 | 173.19 | 173.32 | 1,763 | +0.44(+0.25%) |
Aug 09, 2021 | 173.03 | 173.23 | 172.89 | 172.89 | 4,547 | -0.33(-0.19%) |
Aug 06, 2021 | 173.37 | 173.37 | 173.22 | 173.22 | 1,206 | +0.57(+0.33%) |
Aug 05, 2021 | 172.59 | 172.65 | 172.34 | 172.65 | 3,788 | +1.37(+0.80%) |
Aug 04, 2021 | 171.51 | 171.93 | 171.28 | 171.28 | 4,384 | -1.13(-0.66%) |
Aug 03, 2021 | 171.88 | 172.41 | 171.81 | 172.41 | 3,361 | +1.26(+0.74%) |