Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 204.72 | 206.70 | 203.83 | 205.30 | 2,785,079 | +0.13(+0.06%) |
Oct 28, 2021 | 201.32 | 205.45 | 201.32 | 205.17 | 2,073,839 | +2.59(+1.28%) |
Oct 27, 2021 | 204.81 | 204.87 | 202.10 | 202.57 | 1,753,309 | -2.44(-1.19%) |
Oct 26, 2021 | 204.90 | 205.02 | 2,603,420 | +0.73(+0.36%) | ||
Oct 25, 2021 | 203.60 | 205.66 | 202.50 | 204.28 | 2,886,200 | +0.13(+0.06%) |
Oct 22, 2021 | 209.38 | 210.26 | 204.00 | 204.15 | 3,725,621 | -6.69(-3.17%) |
Oct 21, 2021 | 209.99 | 211.16 | 207.76 | 210.84 | 2,820,982 | +0.83(+0.39%) |
Oct 20, 2021 | 208.69 | 210.06 | 207.37 | 210.01 | 1,764,572 | +1.75(+0.84%) |
Oct 19, 2021 | 207.87 | 208.32 | 206.09 | 208.27 | 1,703,421 | +1.08(+0.52%) |
Oct 18, 2021 | 205.26 | 207.97 | 204.57 | 207.19 | 2,005,678 | -0.08(-0.04%) |
Oct 15, 2021 | 206.88 | 207.96 | 205.90 | 207.27 | 2,322,101 | +2.00(+0.97%) |
Oct 14, 2021 | 203.93 | 205.45 | 203.33 | 205.27 | 1,518,060 | +2.83(+1.40%) |
Oct 13, 2021 | 202.17 | 203.48 | 199.96 | 202.44 | 1,704,039 | +1.17(+0.58%) |
Oct 12, 2021 | 202.56 | 203.06 | 200.89 | 201.27 | 1,473,582 | -0.90(-0.45%) |
Oct 11, 2021 | 204.13 | 204.92 | 202.14 | 202.17 | 1,443,149 | -2.26(-1.11%) |
Oct 08, 2021 | 205.35 | 206.17 | 203.56 | 204.43 | 1,432,150 | -0.63(-0.31%) |
Oct 07, 2021 | 204.72 | 206.46 | 204.44 | 205.06 | 1,973,080 | +1.40(+0.69%) |
Oct 06, 2021 | 200.74 | 203.77 | 200.13 | 203.66 | 1,848,672 | +1.09(+0.54%) |
Oct 05, 2021 | 200.59 | 203.82 | 201.24 | 202.57 | 1,661,362 | +1.33(+0.66%) |
Oct 04, 2021 | 202.13 | 203.42 | 200.20 | 201.24 | 2,803,090 | -1.27(-0.63%) |
Oct 01, 2021 | 200.00 | 203.23 | 198.74 | 202.51 | 2,424,219 | +3.16(+1.59%) |
Sep 30, 2021 | 203.00 | 203.07 | 199.18 | 199.34 | 3,125,757 | -2.48(-1.23%) |
Sep 29, 2021 | 202.68 | 203.22 | 201.48 | 201.82 | 2,245,884 | -0.05(-0.02%) |
Sep 28, 2021 | 203.42 | 205.04 | 201.40 | 201.87 | 2,826,358 | -2.75(-1.34%) |
Sep 27, 2021 | 205.60 | 206.43 | 204.46 | 204.62 | 2,341,197 | -1.21(-0.59%) |
Sep 24, 2021 | 206.35 | 207.35 | 205.16 | 205.83 | 2,075,549 | -0.48(-0.23%) |
Sep 23, 2021 | 204.06 | 207.88 | 204.06 | 206.31 | 2,321,520 | +2.52(+1.23%) |
Sep 22, 2021 | 203.25 | 205.12 | 203.14 | 203.80 | 2,429,073 | +1.99(+0.99%) |
Sep 21, 2021 | 203.58 | 203.72 | 201.29 | 201.81 | 2,735,512 | -0.78(-0.38%) |
Sep 20, 2021 | 202.92 | 204.57 | 201.14 | 202.58 | 4,268,589 | -2.59(-1.26%) |
Sep 17, 2021 | 206.46 | 206.46 | 204.25 | 205.18 | 4,676,743 | -1.09(-0.53%) |
Sep 16, 2021 | 207.79 | 207.92 | 205.20 | 206.26 | 2,545,658 | -1.92(-0.92%) |
Sep 15, 2021 | 207.19 | 209.33 | 206.72 | 208.18 | 2,152,946 | +1.41(+0.68%) |
Sep 14, 2021 | 210.40 | 210.46 | 206.32 | 206.77 | 2,874,989 | -3.25(-1.55%) |
Sep 13, 2021 | 210.65 | 211.96 | 208.67 | 210.02 | 2,951,368 | +1.20(+0.58%) |
Sep 10, 2021 | 209.38 | 211.47 | 208.67 | 208.82 | 2,515,816 | -0.53(-0.25%) |
Sep 09, 2021 | 210.27 | 211.27 | 208.78 | 209.34 | 2,063,636 | -1.38(-0.66%) |
Sep 08, 2021 | 209.18 | 211.19 | 208.30 | 210.73 | 2,586,136 | +1.38(+0.66%) |
Sep 07, 2021 | 213.82 | 213.82 | 209.19 | 209.34 | 3,431,710 | -5.10(-2.38%) |
Sep 03, 2021 | 216.92 | 216.92 | 213.89 | 214.44 | 1,727,709 | -2.45(-1.13%) |
Sep 02, 2021 | 216.85 | 217.34 | 215.77 | 216.90 | 1,697,994 | +1.10(+0.51%) |
Sep 01, 2021 | 218.75 | 218.98 | 215.33 | 215.80 | 2,645,580 | -1.98(-0.91%) |
Aug 31, 2021 | 217.33 | 218.47 | 216.52 | 217.78 | 2,083,238 | +0.04(+0.02%) |
Aug 30, 2021 | 217.13 | 218.59 | 216.51 | 217.74 | 1,413,729 | +0.69(+0.32%) |
Aug 27, 2021 | 217.47 | 219.32 | 216.60 | 217.06 | 1,771,577 | +0.24(+0.11%) |
Aug 26, 2021 | 216.06 | 217.09 | 215.45 | 216.81 | 1,387,828 | +0.21(+0.10%) |
Aug 25, 2021 | 216.79 | 218.18 | 214.86 | 216.60 | 1,921,218 | +0.21(+0.10%) |
Aug 24, 2021 | 214.91 | 216.84 | 214.40 | 216.40 | 1,347,550 | +1.25(+0.58%) |
Aug 23, 2021 | 213.40 | 217.50 | 213.40 | 215.15 | 2,282,551 | +1.32(+0.62%) |
Aug 20, 2021 | 214.23 | 214.79 | 212.71 | 213.82 | 2,216,109 | -0.03(-0.01%) |
Aug 19, 2021 | 213.71 | 215.27 | 212.27 | 213.85 | 2,071,345 | -0.65(-0.30%) |
Aug 18, 2021 | 215.95 | 217.38 | 214.33 | 214.50 | 2,721,109 | -2.84(-1.31%) |
Aug 17, 2021 | 218.98 | 219.45 | 214.43 | 217.35 | 2,852,912 | -2.15(-0.98%) |
Aug 16, 2021 | 217.73 | 219.55 | 216.14 | 219.50 | 1,911,069 | +1.86(+0.85%) |
Aug 13, 2021 | 217.72 | 218.48 | 217.06 | 217.64 | 1,495,948 | -0.17(-0.08%) |
Aug 12, 2021 | 219.29 | 219.50 | 216.64 | 217.81 | 2,041,737 | -1.23(-0.56%) |
Aug 11, 2021 | 217.56 | 219.50 | 216.87 | 219.04 | 2,243,600 | +2.15(+0.99%) |
Aug 10, 2021 | 213.64 | 217.06 | 213.37 | 216.88 | 2,553,924 | +3.41(+1.60%) |
Aug 09, 2021 | 213.98 | 214.49 | 212.84 | 213.47 | 1,464,552 | -1.36(-0.63%) |
Aug 06, 2021 | 215.13 | 215.96 | 214.20 | 214.83 | 1,419,269 | -0.19(-0.09%) |
Aug 05, 2021 | 214.69 | 216.58 | 214.15 | 215.01 | 1,855,267 | +0.27(+0.13%) |
Aug 04, 2021 | 216.81 | 217.91 | 214.10 | 214.74 | 2,484,739 | -2.86(-1.32%) |
Aug 03, 2021 | 218.09 | 218.73 | 215.67 | 217.60 | 1,905,724 | +0.22(+0.10%) |
Aug 02, 2021 | 219.93 | 221.54 | 217.20 | 217.39 | 2,165,273 | -1.28(-0.59%) |
Jul 30, 2021 | 217.74 | 218.81 | 217.07 | 218.67 | 2,392,015 | +0.87(+0.40%) |
Jul 29, 2021 | 217.83 | 218.17 | 216.38 | 217.80 | 1,646,838 | +2.17(+1.01%) |
Jul 28, 2021 | 215.19 | 217.26 | 214.54 | 215.63 | 1,832,322 | +0.09(+0.04%) |
Jul 27, 2021 | 213.89 | 217.25 | 213.34 | 215.54 | 2,316,847 | +1.11(+0.52%) |
Jul 26, 2021 | 213.71 | 214.90 | 210.66 | 214.43 | 2,968,730 | -0.07(-0.03%) |
Jul 23, 2021 | 214.19 | 216.17 | 211.56 | 214.49 | 4,178,769 | -3.20(-1.47%) |
Jul 22, 2021 | 217.66 | 219.10 | 215.25 | 217.69 | 3,933,757 | +0.83(+0.38%) |
Jul 21, 2021 | 214.38 | 217.07 | 213.94 | 216.86 | 4,869,523 | +2.05(+0.95%) |
Jul 20, 2021 | 207.31 | 216.31 | 207.18 | 214.81 | 30,188,380 | +8.42(+4.08%) |
Jul 19, 2021 | 211.28 | 211.96 | 205.78 | 206.39 | 6,529,038 | -9.05(-4.20%) |
Jul 16, 2021 | 217.18 | 218.74 | 214.77 | 215.44 | 3,841,229 | -2.32(-1.06%) |
Jul 15, 2021 | 215.13 | 218.34 | 214.23 | 217.75 | 5,929,651 | +4.64(+2.18%) |
Jul 14, 2021 | 209.67 | 213.97 | 209.67 | 213.12 | 2,813,800 | +3.53(+1.68%) |
Jul 13, 2021 | 211.25 | 211.25 | 209.24 | 209.59 | 1,515,432 | -0.88(-0.42%) |
Jul 12, 2021 | 208.47 | 211.10 | 207.77 | 210.47 | 2,208,982 | +0.64(+0.30%) |
Jul 09, 2021 | 206.74 | 210.08 | 206.47 | 209.83 | 2,311,299 | +4.69(+2.29%) |
Jul 08, 2021 | 204.82 | 206.44 | 203.09 | 205.14 | 2,570,481 | -1.33(-0.64%) |
Jul 07, 2021 | 203.93 | 207.26 | 203.91 | 206.47 | 1,671,415 | +2.04(+1.00%) |
Jul 06, 2021 | 205.86 | 206.66 | 201.97 | 204.43 | 2,069,456 | -2.58(-1.25%) |
Jul 02, 2021 | 206.70 | 207.69 | 205.51 | 207.01 | 1,650,278 | +0.66(+0.32%) |
Jul 01, 2021 | 206.32 | 206.95 | 205.46 | 206.35 | 1,742,995 | +1.19(+0.58%) |
Jun 30, 2021 | 201.59 | 205.64 | 201.59 | 205.17 | 3,064,576 | +3.18(+1.57%) |
Jun 29, 2021 | 203.00 | 204.24 | 201.49 | 201.99 | 3,209,509 | -0.79(-0.39%) |
Jun 28, 2021 | 204.95 | 205.88 | 202.31 | 202.77 | 2,523,497 | -1.82(-0.89%) |
Jun 25, 2021 | 203.78 | 205.93 | 203.28 | 204.59 | 5,579,943 | +0.98(+0.48%) |
Jun 24, 2021 | 201.84 | 203.94 | 200.77 | 203.61 | 3,597,100 | +2.83(+1.41%) |
Jun 23, 2021 | 201.72 | 202.38 | 200.69 | 200.78 | 2,388,960 | -0.78(-0.39%) |
Jun 22, 2021 | 201.73 | 202.78 | 200.99 | 201.56 | 2,256,808 | -0.48(-0.24%) |
Jun 21, 2021 | 200.85 | 203.37 | 200.48 | 202.03 | 3,070,613 | +3.27(+1.65%) |
Jun 18, 2021 | 199.68 | 201.37 | 198.25 | 198.76 | 5,801,701 | -3.54(-1.75%) |
Jun 17, 2021 | 205.03 | 205.96 | 200.84 | 202.30 | 2,593,349 | -2.53(-1.23%) |
Jun 16, 2021 | 208.11 | 208.49 | 204.46 | 204.83 | 3,263,054 | -3.28(-1.58%) |
Jun 15, 2021 | 208.60 | 209.38 | 207.34 | 208.11 | 2,205,651 | -0.63(-0.30%) |
Jun 14, 2021 | 210.38 | 210.40 | 208.33 | 208.74 | 2,764,803 | -1.88(-0.89%) |
Jun 11, 2021 | 213.02 | 213.56 | 209.48 | 210.62 | 2,137,102 | -1.00(-0.47%) |
Jun 10, 2021 | 214.30 | 215.18 | 211.53 | 211.62 | 2,377,284 | -1.46(-0.68%) |
Jun 09, 2021 | 214.96 | 215.50 | 212.88 | 213.08 | 2,110,008 | -1.87(-0.87%) |
Jun 08, 2021 | 213.55 | 215.89 | 212.73 | 214.95 | 1,839,052 | +1.52(+0.71%) |
Jun 07, 2021 | 214.67 | 215.46 | 212.82 | 213.43 | 2,172,995 | -1.74(-0.81%) |
Jun 04, 2021 | 214.90 | 215.83 | 214.37 | 215.17 | 1,389,846 | +0.80(+0.37%) |
Jun 03, 2021 | 215.79 | 216.66 | 213.70 | 214.38 | 2,481,779 | -1.44(-0.67%) |
Jun 02, 2021 | 218.89 | 218.89 | 215.59 | 215.82 | 2,379,244 | -2.07(-0.95%) |
Jun 01, 2021 | 217.83 | 218.58 | 216.54 | 217.89 | 2,388,603 | +1.91(+0.88%) |
May 28, 2021 | 217.00 | 217.22 | 215.42 | 215.98 | 2,704,215 | -0.34(-0.16%) |
May 27, 2021 | 212.03 | 216.75 | 211.94 | 216.31 | 7,106,500 | +6.55(+3.12%) |
May 26, 2021 | 210.41 | 210.44 | 208.87 | 209.77 | 1,868,905 | +0.22(+0.10%) |
May 25, 2021 | 210.45 | 211.11 | 208.94 | 209.55 | 1,929,401 | -0.90(-0.43%) |
May 24, 2021 | 209.98 | 210.93 | 208.74 | 210.45 | 1,938,910 | +1.68(+0.81%) |
May 21, 2021 | 208.58 | 211.03 | 208.26 | 208.77 | 2,431,858 | +1.00(+0.48%) |
May 20, 2021 | 206.23 | 208.48 | 206.21 | 207.77 | 2,360,476 | +0.76(+0.37%) |
May 19, 2021 | 205.84 | 207.15 | 202.76 | 207.01 | 3,261,033 | -0.94(-0.45%) |
May 18, 2021 | 210.80 | 211.37 | 207.86 | 207.94 | 2,566,361 | -3.88(-1.83%) |
May 17, 2021 | 213.12 | 213.12 | 210.20 | 211.82 | 2,200,310 | -0.83(-0.39%) |
May 14, 2021 | 211.14 | 213.47 | 210.31 | 212.66 | 2,225,201 | +3.44(+1.65%) |
May 13, 2021 | 204.68 | 210.33 | 204.59 | 209.22 | 3,106,497 | +4.28(+2.09%) |