Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 230.80 | 233.13 | 230.66 | 232.77 | 891,060 | +2.07(+0.90%) |
Oct 28, 2021 | 231.92 | 233.59 | 230.18 | 230.70 | 525,851 | +3.55(+1.56%) |
Oct 27, 2021 | 226.36 | 228.51 | 225.73 | 227.15 | 289,916 | +1.41(+0.63%) |
Oct 26, 2021 | 231.94 | 225.73 | 911,524 | -0.99(-0.44%) | ||
Oct 25, 2021 | 223.14 | 228.46 | 222.22 | 226.72 | 405,519 | +7.86(+3.59%) |
Oct 22, 2021 | 220.24 | 220.33 | 218.12 | 218.86 | 127,138 | -1.58(-0.72%) |
Oct 21, 2021 | 219.88 | 221.51 | 219.52 | 220.44 | 117,282 | +1.54(+0.70%) |
Oct 20, 2021 | 220.23 | 220.65 | 218.74 | 218.90 | 202,023 | -1.62(-0.73%) |
Oct 19, 2021 | 219.59 | 221.62 | 219.31 | 220.52 | 270,175 | +2.25(+1.03%) |
Oct 18, 2021 | 218.00 | 219.04 | 217.06 | 218.28 | 150,660 | -1.98(-0.90%) |
Oct 15, 2021 | 218.60 | 220.27 | 217.97 | 220.26 | 279,748 | +1.06(+0.48%) |
Oct 14, 2021 | 213.83 | 219.26 | 213.11 | 219.20 | 325,771 | +9.12(+4.34%) |
Oct 13, 2021 | 212.99 | 212.99 | 209.88 | 210.08 | 481,298 | -1.54(-0.73%) |
Oct 12, 2021 | 211.70 | 213.36 | 211.05 | 211.62 | 222,046 | +0.45(+0.21%) |
Oct 11, 2021 | 209.40 | 213.13 | 208.61 | 211.17 | 416,188 | +2.22(+1.06%) |
Oct 08, 2021 | 208.28 | 210.93 | 207.94 | 208.95 | 234,089 | +1.65(+0.80%) |
Oct 07, 2021 | 205.58 | 208.53 | 205.46 | 207.30 | 220,924 | +3.57(+1.75%) |
Oct 06, 2021 | 202.33 | 204.20 | 202.18 | 203.73 | 169,021 | -2.09(-1.02%) |
Oct 05, 2021 | 202.88 | 207.37 | 202.50 | 205.82 | 231,378 | +2.42(+1.19%) |
Oct 04, 2021 | 203.99 | 204.40 | 201.88 | 203.40 | 235,194 | -1.91(-0.93%) |
Oct 01, 2021 | 205.94 | 206.57 | 203.74 | 205.31 | 121,669 | +0.07(+0.03%) |
Sep 30, 2021 | 204.42 | 206.57 | 203.93 | 205.24 | 313,172 | -0.25(-0.12%) |
Sep 29, 2021 | 208.48 | 208.52 | 205.42 | 205.50 | 158,001 | -1.89(-0.91%) |
Sep 28, 2021 | 211.13 | 211.13 | 206.60 | 207.39 | 317,567 | -5.14(-2.42%) |
Sep 27, 2021 | 211.85 | 213.55 | 210.38 | 212.53 | 249,810 | -0.89(-0.42%) |
Sep 24, 2021 | 211.74 | 213.57 | 211.74 | 213.43 | 113,735 | +0.33(+0.16%) |
Sep 23, 2021 | 213.16 | 213.85 | 211.88 | 213.09 | 134,118 | +1.26(+0.59%) |
Sep 22, 2021 | 210.59 | 212.74 | 209.91 | 211.84 | 220,402 | +1.11(+0.53%) |
Sep 21, 2021 | 210.80 | 211.52 | 210.05 | 210.73 | 301,853 | +1.51(+0.72%) |
Sep 20, 2021 | 208.51 | 209.81 | 207.75 | 209.22 | 250,826 | -3.16(-1.49%) |
Sep 17, 2021 | 214.46 | 214.46 | 211.60 | 212.38 | 198,115 | -2.42(-1.13%) |
Sep 16, 2021 | 217.71 | 218.25 | 214.25 | 214.80 | 288,262 | -2.57(-1.18%) |
Sep 15, 2021 | 217.53 | 217.88 | 215.06 | 217.37 | 384,149 | +0.69(+0.32%) |
Sep 14, 2021 | 217.61 | 219.07 | 216.50 | 216.69 | 337,419 | +1.46(+0.68%) |
Sep 13, 2021 | 216.55 | 216.55 | 212.94 | 215.22 | 293,229 | +0.19(+0.09%) |
Sep 10, 2021 | 218.54 | 218.69 | 214.98 | 215.04 | 382,974 | -0.44(-0.20%) |
Sep 09, 2021 | 219.39 | 219.43 | 215.31 | 215.48 | 505,689 | +0.21(+0.10%) |
Sep 08, 2021 | 215.41 | 216.34 | 214.95 | 215.27 | 172,547 | -1.17(-0.54%) |
Sep 07, 2021 | 216.27 | 216.59 | 214.77 | 216.44 | 229,236 | +1.72(+0.80%) |
Sep 03, 2021 | 215.25 | 215.59 | 214.23 | 214.72 | 100,956 | -0.73(-0.34%) |
Sep 02, 2021 | 215.88 | 216.55 | 214.98 | 215.45 | 173,897 | +2.01(+0.94%) |
Sep 01, 2021 | 213.50 | 215.21 | 213.25 | 213.44 | 177,757 | +0.07(+0.03%) |
Aug 31, 2021 | 212.89 | 213.62 | 211.77 | 213.37 | 135,618 | -0.19(-0.09%) |
Aug 30, 2021 | 212.63 | 214.82 | 211.82 | 213.55 | 192,899 | +1.25(+0.59%) |
Aug 27, 2021 | 210.64 | 213.31 | 210.64 | 212.31 | 100,523 | +1.65(+0.78%) |
Aug 26, 2021 | 211.63 | 212.64 | 210.46 | 210.66 | 133,585 | -3.28(-1.53%) |
Aug 25, 2021 | 212.52 | 214.71 | 212.29 | 213.94 | 159,873 | +2.84(+1.34%) |
Aug 24, 2021 | 211.01 | 213.70 | 210.63 | 211.10 | 245,082 | -2.01(-0.94%) |
Aug 23, 2021 | 209.88 | 213.29 | 209.64 | 213.11 | 268,672 | +2.96(+1.41%) |
Aug 20, 2021 | 207.09 | 210.28 | 206.93 | 210.15 | 279,156 | +0.94(+0.45%) |
Aug 19, 2021 | 208.05 | 210.08 | 207.86 | 209.21 | 170,166 | -5.09(-2.38%) |
Aug 18, 2021 | 215.71 | 216.30 | 214.30 | 214.30 | 135,722 | -0.88(-0.41%) |
Aug 17, 2021 | 218.70 | 219.12 | 214.53 | 215.18 | 510,869 | -6.50(-2.93%) |
Aug 16, 2021 | 221.31 | 221.98 | 219.55 | 221.68 | 240,162 | -0.01(-0.00%) |
Aug 13, 2021 | 221.44 | 223.26 | 221.41 | 221.69 | 228,513 | +2.58(+1.18%) |
Aug 12, 2021 | 219.94 | 219.94 | 218.62 | 219.11 | 97,212 | -0.77(-0.35%) |
Aug 11, 2021 | 219.39 | 220.11 | 218.43 | 219.88 | 142,294 | +2.79(+1.28%) |
Aug 10, 2021 | 218.46 | 218.63 | 216.80 | 217.10 | 168,298 | -0.90(-0.41%) |
Aug 09, 2021 | 216.90 | 218.80 | 216.83 | 218.00 | 226,349 | +2.61(+1.21%) |
Aug 06, 2021 | 216.34 | 216.85 | 215.21 | 215.39 | 157,275 | +0.04(+0.02%) |
Aug 05, 2021 | 212.53 | 215.46 | 212.13 | 215.35 | 341,882 | +7.54(+3.63%) |
Aug 04, 2021 | 208.90 | 209.34 | 206.59 | 207.81 | 342,050 | +0.43(+0.21%) |
Aug 03, 2021 | 207.72 | 208.05 | 204.17 | 207.38 | 488,128 | -0.83(-0.40%) |