Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 227.33 | 234.52 | 227.33 | 233.71 | 151,915 | +6.16(+2.71%) |
Oct 28, 2021 | 221.06 | 227.69 | 221.06 | 227.54 | 150,060 | +8.11(+3.69%) |
Oct 27, 2021 | 220.47 | 225.15 | 219.31 | 219.44 | 116,147 | -1.01(-0.46%) |
Oct 26, 2021 | 228.67 | 220.24 | 220.44 | 119,761 | -7.29(-3.20%) | |
Oct 25, 2021 | 226.21 | 229.44 | 225.92 | 227.73 | 101,648 | +1.18(+0.52%) |
Oct 22, 2021 | 227.87 | 233.32 | 226.25 | 226.55 | 101,931 | -0.09(-0.04%) |
Oct 21, 2021 | 236.68 | 237.06 | 225.04 | 226.64 | 177,488 | -13.64(-5.68%) |
Oct 20, 2021 | 239.78 | 242.21 | 238.95 | 240.28 | 68,335 | +0.93(+0.39%) |
Oct 19, 2021 | 238.91 | 240.77 | 236.71 | 239.35 | 38,990 | +1.52(+0.64%) |
Oct 18, 2021 | 237.29 | 238.73 | 235.72 | 237.83 | 59,443 | +0.29(+0.12%) |
Oct 15, 2021 | 236.67 | 240.00 | 235.69 | 237.54 | 54,469 | +3.70(+1.58%) |
Oct 14, 2021 | 230.56 | 235.15 | 230.56 | 233.84 | 40,244 | +5.84(+2.56%) |
Oct 13, 2021 | 228.57 | 228.74 | 226.10 | 228.00 | 36,404 | +0.07(+0.03%) |
Oct 12, 2021 | 226.71 | 228.69 | 224.95 | 227.94 | 58,646 | +2.62(+1.16%) |
Oct 11, 2021 | 235.76 | 236.19 | 224.93 | 225.31 | 56,580 | -10.86(-4.60%) |
Oct 08, 2021 | 233.98 | 237.42 | 232.00 | 236.17 | 53,432 | +1.73(+0.74%) |
Oct 07, 2021 | 232.95 | 236.00 | 232.95 | 234.44 | 99,567 | +3.58(+1.55%) |
Oct 06, 2021 | 229.97 | 231.45 | 224.92 | 230.86 | 67,160 | -1.93(-0.83%) |
Oct 05, 2021 | 233.03 | 234.92 | 229.82 | 232.79 | 59,664 | +1.34(+0.58%) |
Oct 04, 2021 | 233.75 | 236.56 | 229.68 | 231.45 | 59,909 | -2.26(-0.97%) |
Oct 01, 2021 | 231.43 | 235.20 | 226.90 | 233.71 | 95,952 | +3.76(+1.63%) |
Sep 30, 2021 | 234.68 | 234.68 | 227.51 | 229.95 | 164,699 | -2.92(-1.26%) |
Sep 29, 2021 | 234.13 | 236.22 | 231.53 | 232.88 | 62,566 | -0.52(-0.22%) |
Sep 28, 2021 | 235.14 | 239.59 | 232.62 | 233.39 | 98,951 | -1.35(-0.57%) |
Sep 27, 2021 | 234.50 | 237.48 | 232.18 | 234.74 | 72,669 | +0.43(+0.18%) |
Sep 24, 2021 | 232.75 | 234.93 | 232.75 | 234.31 | 46,167 | +1.13(+0.49%) |
Sep 23, 2021 | 230.80 | 236.14 | 230.33 | 233.18 | 80,727 | +3.69(+1.61%) |
Sep 22, 2021 | 230.09 | 231.86 | 228.22 | 229.49 | 92,817 | +2.64(+1.16%) |
Sep 21, 2021 | 232.09 | 232.09 | 225.55 | 226.86 | 118,737 | -2.66(-1.16%) |
Sep 20, 2021 | 230.05 | 230.85 | 226.64 | 229.52 | 100,239 | -4.86(-2.07%) |
Sep 17, 2021 | 238.39 | 238.39 | 232.72 | 234.38 | 283,901 | -3.94(-1.65%) |
Sep 16, 2021 | 244.44 | 244.44 | 237.77 | 238.32 | 114,707 | -6.20(-2.53%) |
Sep 15, 2021 | 240.67 | 244.66 | 240.18 | 244.52 | 128,917 | +2.71(+1.12%) |
Sep 14, 2021 | 239.47 | 242.12 | 237.29 | 241.81 | 136,476 | +3.36(+1.41%) |
Sep 13, 2021 | 238.43 | 240.17 | 236.91 | 238.45 | 97,903 | +1.34(+0.56%) |
Sep 10, 2021 | 236.80 | 239.77 | 235.78 | 237.11 | 90,413 | +1.18(+0.50%) |
Sep 09, 2021 | 234.42 | 237.26 | 233.47 | 235.93 | 81,043 | +0.82(+0.35%) |
Sep 08, 2021 | 237.60 | 240.84 | 234.82 | 235.11 | 55,759 | -2.83(-1.19%) |
Sep 07, 2021 | 237.15 | 239.68 | 236.84 | 237.94 | 57,884 | -0.96(-0.40%) |
Sep 03, 2021 | 240.85 | 241.03 | 237.17 | 238.90 | 54,576 | -2.39(-0.99%) |
Sep 02, 2021 | 238.49 | 242.11 | 237.09 | 241.29 | 75,936 | +4.13(+1.74%) |
Sep 01, 2021 | 243.50 | 243.97 | 236.79 | 237.16 | 100,710 | -5.71(-2.35%) |
Aug 31, 2021 | 242.92 | 245.77 | 241.40 | 242.87 | 133,693 | +0.84(+0.35%) |
Aug 30, 2021 | 239.83 | 242.99 | 239.56 | 242.03 | 44,460 | +2.57(+1.07%) |
Aug 27, 2021 | 236.91 | 240.09 | 236.41 | 239.47 | 56,367 | +3.67(+1.56%) |
Aug 26, 2021 | 238.89 | 238.89 | 234.57 | 235.80 | 44,290 | -2.66(-1.11%) |
Aug 25, 2021 | 238.10 | 240.26 | 237.63 | 238.45 | 62,162 | +0.97(+0.41%) |
Aug 24, 2021 | 234.97 | 237.77 | 234.39 | 237.48 | 48,480 | +3.33(+1.42%) |
Aug 23, 2021 | 233.16 | 234.39 | 232.44 | 234.16 | 41,363 | +2.25(+0.97%) |
Aug 20, 2021 | 230.87 | 232.90 | 228.39 | 231.90 | 36,295 | +1.79(+0.78%) |
Aug 19, 2021 | 228.53 | 231.41 | 227.36 | 230.12 | 46,025 | -0.15(-0.06%) |
Aug 18, 2021 | 231.74 | 234.03 | 229.88 | 230.26 | 64,639 | -1.82(-0.79%) |
Aug 17, 2021 | 235.95 | 236.31 | 229.18 | 232.09 | 47,261 | -5.31(-2.24%) |
Aug 16, 2021 | 235.11 | 239.67 | 234.22 | 237.40 | 54,740 | +0.54(+0.23%) |
Aug 13, 2021 | 240.11 | 240.20 | 235.82 | 236.86 | 154,505 | -2.79(-1.16%) |
Aug 12, 2021 | 242.04 | 242.04 | 238.81 | 239.65 | 71,422 | -0.86(-0.36%) |
Aug 11, 2021 | 240.89 | 241.57 | 237.97 | 240.51 | 90,739 | +0.77(+0.32%) |
Aug 10, 2021 | 235.17 | 241.00 | 235.17 | 239.74 | 118,804 | +4.03(+1.71%) |
Aug 09, 2021 | 233.89 | 238.31 | 231.31 | 235.71 | 74,860 | +2.08(+0.89%) |
Aug 06, 2021 | 235.33 | 237.38 | 232.99 | 233.63 | 47,002 | +1.62(+0.70%) |
Aug 05, 2021 | 231.67 | 233.41 | 230.35 | 232.01 | 46,687 | +2.66(+1.16%) |
Aug 04, 2021 | 230.50 | 232.53 | 228.99 | 229.34 | 67,199 | -2.82(-1.21%) |
Aug 03, 2021 | 229.14 | 233.53 | 224.95 | 232.16 | 73,563 | +4.04(+1.77%) |