Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.49 | 185.87 | 182.26 | 183.98 | 777,548 | -0.27(-0.15%) |
Oct 28, 2021 | 184.72 | 187.03 | 183.96 | 184.25 | 1,120,372 | +0.18(+0.10%) |
Oct 27, 2021 | 187.12 | 187.12 | 183.88 | 184.08 | 692,481 | -1.75(-0.94%) |
Oct 26, 2021 | 192.97 | 185.82 | 1,103,975 | -3.81(-2.01%) | ||
Oct 25, 2021 | 190.56 | 191.74 | 188.96 | 189.63 | 484,671 | -0.29(-0.15%) |
Oct 22, 2021 | 188.23 | 190.60 | 187.99 | 189.93 | 308,265 | +1.57(+0.83%) |
Oct 21, 2021 | 188.85 | 187.96 | 187.10 | 188.36 | 312,992 | +0.40(+0.21%) |
Oct 20, 2021 | 184.84 | 188.13 | 184.84 | 187.96 | 391,614 | +3.49(+1.89%) |
Oct 19, 2021 | 185.76 | 186.19 | 184.27 | 184.47 | 294,904 | +0.10(+0.06%) |
Oct 18, 2021 | 181.98 | 184.93 | 181.49 | 184.37 | 384,687 | +1.53(+0.84%) |
Oct 15, 2021 | 183.77 | 184.74 | 182.32 | 182.84 | 363,986 | -0.20(-0.11%) |
Oct 14, 2021 | 182.21 | 183.53 | 181.63 | 183.03 | 370,993 | +1.86(+1.03%) |
Oct 13, 2021 | 180.55 | 185.18 | 179.64 | 181.18 | 795,691 | +0.31(+0.17%) |
Oct 12, 2021 | 177.85 | 181.90 | 177.25 | 180.87 | 720,332 | +3.76(+2.12%) |
Oct 11, 2021 | 176.00 | 177.53 | 175.06 | 177.11 | 416,918 | +0.99(+0.56%) |
Oct 08, 2021 | 178.35 | 178.44 | 175.88 | 176.12 | 400,343 | -2.31(-1.29%) |
Oct 07, 2021 | 179.97 | 180.64 | 178.03 | 178.44 | 477,774 | -0.29(-0.16%) |
Oct 06, 2021 | 175.74 | 178.86 | 174.76 | 178.73 | 733,513 | +2.08(+1.18%) |
Oct 05, 2021 | 174.87 | 177.44 | 172.89 | 176.64 | 760,228 | +2.47(+1.42%) |
Oct 04, 2021 | 174.46 | 175.81 | 172.59 | 174.17 | 636,705 | -1.15(-0.66%) |
Oct 01, 2021 | 174.52 | 176.57 | 173.26 | 175.33 | 473,801 | +1.56(+0.90%) |
Sep 30, 2021 | 177.95 | 178.09 | 173.68 | 173.77 | 780,655 | -3.59(-2.03%) |
Sep 29, 2021 | 176.19 | 178.95 | 176.08 | 177.36 | 482,399 | +2.19(+1.25%) |
Sep 28, 2021 | 173.88 | 176.37 | 172.80 | 175.18 | 512,601 | -0.16(-0.09%) |
Sep 27, 2021 | 179.07 | 180.27 | 175.20 | 175.34 | 575,701 | -2.99(-1.68%) |
Sep 24, 2021 | 181.13 | 182.11 | 178.30 | 178.33 | 1,043,310 | -3.54(-1.95%) |
Sep 23, 2021 | 183.78 | 184.08 | 181.59 | 181.87 | 467,792 | -1.53(-0.84%) |
Sep 22, 2021 | 183.11 | 184.45 | 181.67 | 183.40 | 397,475 | +1.56(+0.86%) |
Sep 21, 2021 | 182.07 | 184.96 | 181.63 | 181.84 | 953,849 | +0.57(+0.31%) |
Sep 20, 2021 | 180.89 | 183.88 | 179.18 | 181.27 | 1,038,477 | -0.11(-0.06%) |
Sep 17, 2021 | 185.07 | 185.07 | 181.21 | 181.38 | 1,534,916 | -2.74(-1.49%) |
Sep 16, 2021 | 184.26 | 186.27 | 184.05 | 184.12 | 564,363 | -0.09(-0.05%) |
Sep 15, 2021 | 186.65 | 187.49 | 183.71 | 184.22 | 738,183 | -2.47(-1.32%) |
Sep 14, 2021 | 187.06 | 188.90 | 186.04 | 186.68 | 417,883 | +0.31(+0.17%) |
Sep 13, 2021 | 187.72 | 188.92 | 186.28 | 186.37 | 644,445 | -0.29(-0.16%) |
Sep 10, 2021 | 191.03 | 191.97 | 186.56 | 186.66 | 613,422 | -4.06(-2.13%) |
Sep 09, 2021 | 193.86 | 194.97 | 190.58 | 190.72 | 458,845 | -3.94(-2.03%) |
Sep 08, 2021 | 192.59 | 195.25 | 191.14 | 194.66 | 375,939 | +1.76(+0.91%) |
Sep 07, 2021 | 195.09 | 195.09 | 191.42 | 192.91 | 578,003 | -2.55(-1.31%) |
Sep 03, 2021 | 195.34 | 196.25 | 193.03 | 195.46 | 437,554 | -0.19(-0.10%) |
Sep 02, 2021 | 192.66 | 196.10 | 192.12 | 195.65 | 564,666 | +2.88(+1.49%) |
Sep 01, 2021 | 189.43 | 192.85 | 188.98 | 192.77 | 475,469 | +4.45(+2.36%) |
Aug 31, 2021 | 188.72 | 189.35 | 187.65 | 188.32 | 985,393 | -0.71(-0.38%) |
Aug 30, 2021 | 186.09 | 189.13 | 185.75 | 189.03 | 400,267 | +3.22(+1.73%) |
Aug 27, 2021 | 185.28 | 187.30 | 185.19 | 185.81 | 306,512 | +0.92(+0.50%) |
Aug 26, 2021 | 184.31 | 185.74 | 183.65 | 184.90 | 475,414 | +0.95(+0.52%) |
Aug 25, 2021 | 183.84 | 185.35 | 183.78 | 183.94 | 395,156 | -0.09(-0.05%) |
Aug 24, 2021 | 184.22 | 184.68 | 182.54 | 184.04 | 527,161 | +0.48(+0.26%) |
Aug 23, 2021 | 185.25 | 186.19 | 183.17 | 183.56 | 509,527 | -2.14(-1.15%) |
Aug 20, 2021 | 184.90 | 186.40 | 183.04 | 185.70 | 594,305 | +1.12(+0.61%) |
Aug 19, 2021 | 182.53 | 184.61 | 182.06 | 184.58 | 336,520 | +1.40(+0.77%) |
Aug 18, 2021 | 183.78 | 184.37 | 182.91 | 183.18 | 369,178 | -0.54(-0.30%) |
Aug 17, 2021 | 183.87 | 184.27 | 182.03 | 183.72 | 736,330 | -0.63(-0.34%) |
Aug 16, 2021 | 184.87 | 185.80 | 183.22 | 184.35 | 817,219 | -0.41(-0.22%) |
Aug 13, 2021 | 183.77 | 185.02 | 182.80 | 184.77 | 320,161 | +1.79(+0.98%) |
Aug 12, 2021 | 182.05 | 183.16 | 181.49 | 182.97 | 349,793 | +1.31(+0.72%) |
Aug 11, 2021 | 181.40 | 182.76 | 181.07 | 181.66 | 267,806 | +0.79(+0.44%) |
Aug 10, 2021 | 182.47 | 182.95 | 180.46 | 180.87 | 572,147 | -1.45(-0.79%) |
Aug 09, 2021 | 183.15 | 183.63 | 182.01 | 182.32 | 475,617 | -1.11(-0.61%) |
Aug 06, 2021 | 184.87 | 185.72 | 183.32 | 183.43 | 395,699 | -1.25(-0.68%) |
Aug 05, 2021 | 184.00 | 184.99 | 181.94 | 184.68 | 495,228 | +1.52(+0.83%) |
Aug 04, 2021 | 183.94 | 184.42 | 182.42 | 183.16 | 358,010 | -0.49(-0.26%) |
Aug 03, 2021 | 182.95 | 184.12 | 180.93 | 183.65 | 746,996 | +0.70(+0.38%) |