Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 213.48 | 215.96 | 212.97 | 214.79 | 836,885 | +0.58(+0.27%) |
Oct 28, 2021 | 214.05 | 215.09 | 213.54 | 214.21 | 845,403 | +0.53(+0.25%) |
Oct 27, 2021 | 214.84 | 215.23 | 212.95 | 213.67 | 1,070,184 | -1.12(-0.52%) |
Oct 26, 2021 | 216.49 | 214.46 | 214.80 | 954,890 | -0.93(-0.43%) | |
Oct 25, 2021 | 213.58 | 216.57 | 212.35 | 215.73 | 823,476 | +2.11(+0.99%) |
Oct 22, 2021 | 213.11 | 214.96 | 212.03 | 213.61 | 921,346 | +1.33(+0.63%) |
Oct 21, 2021 | 209.22 | 213.01 | 208.49 | 212.28 | 1,180,401 | +3.60(+1.72%) |
Oct 20, 2021 | 207.96 | 210.12 | 207.26 | 208.69 | 1,114,500 | +1.40(+0.67%) |
Oct 19, 2021 | 207.26 | 208.08 | 206.03 | 207.29 | 885,153 | +0.09(+0.04%) |
Oct 18, 2021 | 205.85 | 207.50 | 204.82 | 207.20 | 1,025,718 | +0.87(+0.42%) |
Oct 15, 2021 | 207.33 | 208.12 | 206.21 | 206.33 | 1,022,464 | +0.00(+0.00%) |
Oct 14, 2021 | 203.59 | 207.61 | 203.13 | 206.33 | 1,254,921 | +3.30(+1.62%) |
Oct 13, 2021 | 201.63 | 204.71 | 201.53 | 203.03 | 1,195,872 | +1.10(+0.55%) |
Oct 12, 2021 | 204.08 | 204.87 | 201.28 | 201.93 | 1,826,545 | -1.48(-0.73%) |
Oct 11, 2021 | 203.31 | 204.90 | 203.31 | 203.41 | 1,246,981 | -0.59(-0.29%) |
Oct 08, 2021 | 204.42 | 204.96 | 202.80 | 204.00 | 946,872 | -0.42(-0.20%) |
Oct 07, 2021 | 201.50 | 204.87 | 201.50 | 204.42 | 1,389,733 | +3.60(+1.79%) |
Oct 06, 2021 | 198.77 | 201.03 | 197.60 | 200.82 | 1,176,161 | +1.46(+0.73%) |
Oct 05, 2021 | 200.65 | 201.13 | 198.86 | 199.36 | 1,382,788 | -0.56(-0.28%) |
Oct 04, 2021 | 202.00 | 202.71 | 198.55 | 199.92 | 1,546,839 | -2.52(-1.24%) |
Oct 01, 2021 | 205.24 | 205.41 | 201.55 | 202.44 | 1,636,272 | -2.84(-1.38%) |
Sep 30, 2021 | 209.01 | 209.66 | 205.25 | 205.28 | 1,878,036 | -4.67(-2.23%) |
Sep 29, 2021 | 208.47 | 212.18 | 208.47 | 209.95 | 1,186,438 | +1.71(+0.82%) |
Sep 28, 2021 | 208.16 | 209.68 | 207.11 | 208.24 | 1,510,180 | -1.51(-0.72%) |
Sep 27, 2021 | 209.84 | 211.87 | 209.29 | 209.75 | 1,079,811 | -0.92(-0.44%) |
Sep 24, 2021 | 210.79 | 211.21 | 209.26 | 210.67 | 1,173,319 | -0.63(-0.30%) |
Sep 23, 2021 | 212.56 | 213.33 | 211.25 | 211.30 | 884,019 | -0.64(-0.30%) |
Sep 22, 2021 | 212.91 | 213.30 | 210.14 | 211.94 | 1,433,058 | -0.51(-0.24%) |
Sep 21, 2021 | 214.80 | 215.59 | 212.07 | 212.45 | 1,267,929 | -2.17(-1.01%) |
Sep 20, 2021 | 213.44 | 216.19 | 212.91 | 214.62 | 1,754,965 | -0.31(-0.14%) |
Sep 17, 2021 | 214.30 | 217.12 | 214.30 | 214.93 | 2,383,217 | +0.53(+0.25%) |
Sep 16, 2021 | 209.99 | 214.79 | 209.99 | 214.39 | 1,759,110 | +4.44(+2.12%) |
Sep 15, 2021 | 209.34 | 210.99 | 208.19 | 209.95 | 1,428,636 | +0.66(+0.31%) |
Sep 14, 2021 | 210.73 | 211.12 | 208.25 | 209.29 | 1,196,410 | -1.27(-0.60%) |
Sep 13, 2021 | 211.09 | 213.52 | 210.09 | 210.56 | 1,371,275 | -0.44(-0.21%) |
Sep 10, 2021 | 213.59 | 213.85 | 210.65 | 211.00 | 1,640,896 | -2.02(-0.95%) |
Sep 09, 2021 | 216.70 | 216.94 | 212.96 | 213.02 | 1,487,030 | -3.77(-1.74%) |
Sep 08, 2021 | 214.45 | 216.83 | 213.58 | 216.79 | 1,489,198 | +2.42(+1.13%) |
Sep 07, 2021 | 215.62 | 215.94 | 213.22 | 214.38 | 1,277,884 | -0.88(-0.41%) |
Sep 03, 2021 | 218.06 | 218.32 | 214.53 | 215.25 | 1,144,894 | -2.43(-1.12%) |
Sep 02, 2021 | 215.30 | 217.74 | 214.84 | 217.68 | 1,260,655 | +2.20(+1.02%) |
Sep 01, 2021 | 215.64 | 216.44 | 213.48 | 215.49 | 1,335,401 | -0.21(-0.10%) |
Aug 31, 2021 | 218.17 | 218.77 | 214.60 | 215.70 | 2,654,492 | -2.37(-1.09%) |
Aug 30, 2021 | 218.22 | 220.86 | 217.32 | 218.07 | 2,148,056 | +0.11(+0.05%) |
Aug 27, 2021 | 218.53 | 218.99 | 215.58 | 217.97 | 3,109,650 | -0.63(-0.29%) |
Aug 26, 2021 | 213.59 | 220.21 | 208.14 | 218.59 | 6,158,896 | -8.55(-3.77%) |
Aug 25, 2021 | 225.35 | 227.76 | 225.15 | 227.15 | 1,612,508 | +1.93(+0.86%) |
Aug 24, 2021 | 227.43 | 227.67 | 225.10 | 225.22 | 1,413,039 | -1.83(-0.81%) |
Aug 23, 2021 | 227.87 | 230.79 | 226.80 | 227.05 | 1,369,370 | -0.14(-0.06%) |
Aug 20, 2021 | 225.44 | 228.30 | 224.57 | 227.19 | 1,288,899 | +2.24(+0.99%) |
Aug 19, 2021 | 222.85 | 226.62 | 221.21 | 224.95 | 1,176,586 | +0.80(+0.36%) |
Aug 18, 2021 | 224.27 | 227.20 | 222.96 | 224.15 | 1,579,225 | +0.10(+0.04%) |
Aug 17, 2021 | 228.61 | 230.15 | 223.32 | 224.05 | 2,098,766 | -6.10(-2.65%) |
Aug 16, 2021 | 227.87 | 230.28 | 226.32 | 230.15 | 1,182,580 | +1.04(+0.46%) |
Aug 13, 2021 | 229.23 | 230.04 | 227.88 | 229.10 | 1,350,391 | +0.46(+0.20%) |
Aug 12, 2021 | 230.79 | 230.79 | 227.27 | 228.64 | 1,725,615 | -1.66(-0.72%) |
Aug 11, 2021 | 230.71 | 231.61 | 229.93 | 230.30 | 1,133,702 | -0.21(-0.09%) |
Aug 10, 2021 | 228.74 | 231.35 | 228.09 | 230.51 | 1,116,794 | +1.78(+0.78%) |
Aug 09, 2021 | 228.81 | 229.28 | 227.60 | 228.74 | 1,133,566 | +0.22(+0.10%) |
Aug 06, 2021 | 228.31 | 228.94 | 227.22 | 228.51 | 810,660 | +0.33(+0.14%) |
Aug 05, 2021 | 227.97 | 229.06 | 226.27 | 228.18 | 1,053,003 | +0.88(+0.39%) |
Aug 04, 2021 | 227.44 | 228.44 | 226.01 | 227.30 | 1,127,987 | -0.15(-0.06%) |
Aug 03, 2021 | 225.38 | 228.78 | 224.88 | 227.45 | 1,122,098 | +2.47(+1.10%) |