Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 193.70 | 199.77 | 192.82 | 195.64 | 1,933,664 | +1.44(+0.74%) |
Oct 28, 2021 | 182.96 | 194.87 | 182.22 | 194.21 | 2,095,187 | +10.41(+5.66%) |
Oct 27, 2021 | 187.89 | 188.94 | 183.65 | 183.80 | 1,196,217 | -4.84(-2.56%) |
Oct 26, 2021 | 187.59 | 188.63 | 777,848 | +2.17(+1.17%) | ||
Oct 25, 2021 | 185.98 | 186.46 | 825,667 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.57 | 187.18 | 183.57 | 186.54 | 893,147 | +1.96(+1.06%) |
Oct 21, 2021 | 184.31 | 184.90 | 183.35 | 184.58 | 907,600 | +0.01(+0.00%) |
Oct 20, 2021 | 182.74 | 184.98 | 182.66 | 184.57 | 893,556 | +1.72(+0.94%) |
Oct 19, 2021 | 181.91 | 183.39 | 181.35 | 182.85 | 995,467 | +2.34(+1.29%) |
Oct 18, 2021 | 178.32 | 181.95 | 178.32 | 180.51 | 870,673 | +0.32(+0.18%) |
Oct 15, 2021 | 179.22 | 181.64 | 178.97 | 180.20 | 2,999,232 | +2.12(+1.19%) |
Oct 14, 2021 | 175.40 | 178.17 | 173.96 | 178.08 | 1,715,435 | +5.47(+3.17%) |
Oct 13, 2021 | 170.48 | 173.15 | 169.62 | 172.61 | 1,570,367 | +2.57(+1.51%) |
Oct 12, 2021 | 175.28 | 175.71 | 169.63 | 170.04 | 2,078,308 | -5.75(-3.27%) |
Oct 11, 2021 | 176.49 | 179.04 | 175.76 | 175.79 | 1,292,276 | -0.44(-0.25%) |
Oct 08, 2021 | 175.42 | 177.63 | 174.37 | 176.23 | 1,099,111 | +0.70(+0.40%) |
Oct 07, 2021 | 176.59 | 178.80 | 175.24 | 175.53 | 1,125,677 | +0.72(+0.41%) |
Oct 06, 2021 | 173.83 | 175.47 | 171.78 | 174.80 | 1,224,893 | -1.16(-0.66%) |
Oct 05, 2021 | 175.79 | 177.68 | 174.35 | 175.97 | 1,168,409 | +1.34(+0.77%) |
Oct 04, 2021 | 177.82 | 178.79 | 173.39 | 174.63 | 2,040,334 | -4.47(-2.49%) |
Oct 01, 2021 | 177.57 | 180.64 | 176.25 | 179.10 | 1,459,702 | +1.66(+0.94%) |
Sep 30, 2021 | 182.83 | 183.00 | 175.59 | 177.44 | 2,369,725 | -4.69(-2.58%) |
Sep 29, 2021 | 183.52 | 184.25 | 180.98 | 182.13 | 1,294,261 | -0.06(-0.03%) |
Sep 28, 2021 | 189.73 | 190.53 | 181.78 | 182.19 | 1,632,257 | -8.94(-4.68%) |
Sep 27, 2021 | 190.30 | 191.63 | 189.59 | 191.13 | 872,767 | +0.59(+0.31%) |
Sep 24, 2021 | 190.46 | 191.86 | 189.79 | 190.53 | 607,682 | -0.76(-0.40%) |
Sep 23, 2021 | 187.73 | 192.17 | 187.07 | 191.29 | 1,032,191 | +4.63(+2.48%) |
Sep 22, 2021 | 186.04 | 187.96 | 184.53 | 186.66 | 1,065,438 | +3.00(+1.64%) |
Sep 21, 2021 | 186.53 | 187.30 | 183.20 | 183.66 | 1,355,091 | -1.74(-0.94%) |
Sep 20, 2021 | 188.72 | 188.85 | 182.85 | 185.40 | 1,601,299 | -7.20(-3.74%) |
Sep 17, 2021 | 193.11 | 195.48 | 191.24 | 192.60 | 1,860,688 | -1.37(-0.71%) |
Sep 16, 2021 | 194.57 | 194.80 | 192.40 | 193.97 | 784,351 | -0.07(-0.04%) |
Sep 15, 2021 | 192.04 | 195.48 | 191.27 | 194.04 | 1,009,601 | +2.00(+1.04%) |
Sep 14, 2021 | 195.12 | 195.92 | 191.69 | 192.04 | 870,817 | -2.49(-1.28%) |
Sep 13, 2021 | 195.73 | 197.00 | 192.63 | 194.53 | 915,542 | +0.12(+0.06%) |
Sep 10, 2021 | 196.57 | 197.08 | 194.00 | 194.41 | 973,067 | -0.55(-0.28%) |
Sep 09, 2021 | 194.39 | 196.52 | 193.72 | 194.96 | 589,542 | +0.10(+0.05%) |
Sep 08, 2021 | 192.92 | 194.98 | 191.85 | 194.86 | 648,151 | +1.85(+0.96%) |
Sep 07, 2021 | 196.12 | 196.16 | 191.60 | 193.01 | 889,495 | -3.17(-1.62%) |
Sep 03, 2021 | 198.97 | 198.98 | 196.03 | 196.18 | 1,405,831 | -2.55(-1.28%) |
Sep 02, 2021 | 199.66 | 200.10 | 198.07 | 198.73 | 857,255 | +0.37(+0.19%) |
Sep 01, 2021 | 200.74 | 200.79 | 197.38 | 198.36 | 1,130,837 | -2.58(-1.28%) |
Aug 31, 2021 | 199.72 | 201.09 | 196.34 | 200.94 | 1,085,219 | +1.58(+0.79%) |
Aug 30, 2021 | 201.56 | 201.56 | 199.31 | 199.36 | 522,563 | -0.48(-0.24%) |
Aug 27, 2021 | 196.43 | 199.94 | 196.37 | 199.84 | 682,806 | +3.69(+1.88%) |
Aug 26, 2021 | 196.59 | 197.52 | 195.55 | 196.16 | 661,999 | -0.70(-0.36%) |
Aug 25, 2021 | 195.71 | 198.27 | 195.12 | 196.86 | 650,374 | +2.08(+1.07%) |
Aug 24, 2021 | 193.66 | 195.33 | 193.62 | 194.77 | 495,630 | +1.20(+0.62%) |
Aug 23, 2021 | 194.21 | 195.51 | 193.19 | 193.57 | 720,074 | +0.17(+0.09%) |
Aug 20, 2021 | 191.21 | 193.66 | 190.82 | 193.40 | 558,052 | +2.69(+1.41%) |
Aug 19, 2021 | 186.94 | 191.00 | 186.11 | 190.71 | 757,340 | +2.03(+1.07%) |
Aug 18, 2021 | 192.20 | 192.19 | 188.55 | 188.68 | 773,395 | -2.35(-1.23%) |
Aug 17, 2021 | 191.75 | 191.75 | 189.88 | 191.03 | 717,845 | -2.94(-1.52%) |
Aug 16, 2021 | 192.66 | 193.98 | 190.36 | 193.97 | 545,385 | +1.13(+0.59%) |
Aug 13, 2021 | 193.21 | 193.93 | 191.20 | 192.84 | 573,359 | -0.66(-0.34%) |
Aug 12, 2021 | 194.57 | 194.57 | 192.18 | 193.51 | 685,267 | -1.44(-0.74%) |
Aug 11, 2021 | 195.02 | 197.00 | 194.45 | 194.94 | 642,795 | -0.09(-0.05%) |
Aug 10, 2021 | 193.88 | 196.50 | 193.23 | 195.03 | 794,460 | +1.54(+0.80%) |
Aug 09, 2021 | 192.29 | 194.13 | 191.06 | 193.49 | 660,742 | +1.41(+0.73%) |
Aug 06, 2021 | 191.46 | 192.64 | 190.54 | 192.08 | 692,130 | +1.55(+0.82%) |
Aug 05, 2021 | 189.74 | 190.76 | 189.04 | 190.53 | 637,153 | +2.19(+1.16%) |
Aug 04, 2021 | 187.19 | 189.47 | 185.21 | 188.34 | 750,477 | +0.15(+0.08%) |
Aug 03, 2021 | 185.54 | 188.64 | 184.09 | 188.19 | 805,409 | +3.07(+1.66%) |