Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 246.26 | 248.87 | 244.31 | 247.21 | 3,248,287 | +1.37(+0.56%) |
Oct 28, 2021 | 242.75 | 249.14 | 242.67 | 245.84 | 3,489,918 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.92 | 240.96 | 242.76 | 3,278,627 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.08 | 4,672,103 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.97 | 233.39 | 237.79 | 2,847,365 | +1.26(+0.53%) |
Oct 22, 2021 | 233.82 | 236.81 | 232.46 | 236.53 | 2,020,588 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.73 | 234.02 | 1,770,265 | -2.48(-1.05%) |
Oct 20, 2021 | 236.51 | 238.61 | 235.84 | 236.50 | 1,584,704 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.13 | 1,621,454 | +3.23(+1.39%) |
Oct 18, 2021 | 230.90 | 235.47 | 229.69 | 231.90 | 2,623,733 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.21 | 228.83 | 230.83 | 2,677,718 | +1.16(+0.50%) |
Oct 14, 2021 | 229.99 | 231.37 | 227.17 | 229.68 | 1,880,489 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,211 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,901 | -0.86(-0.38%) |
Oct 11, 2021 | 229.69 | 230.94 | 226.68 | 226.75 | 1,950,204 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.69 | 227.01 | 2,641,402 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.27 | 2,062,941 | +5.17(+2.34%) |
Oct 06, 2021 | 223.73 | 224.01 | 219.35 | 221.10 | 2,537,941 | -2.99(-1.33%) |
Oct 05, 2021 | 219.73 | 225.67 | 219.47 | 224.09 | 2,887,607 | +5.90(+2.70%) |
Oct 04, 2021 | 221.05 | 223.37 | 217.57 | 218.19 | 4,930,952 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.77 | 222.78 | 2,283,449 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.01 | 224.20 | 3,902,713 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.91 | 223.53 | 4,092,114 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,342 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.93 | 219.69 | 2,867,095 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,748 | -0.49(-0.22%) |
Sep 23, 2021 | 222.50 | 227.26 | 222.22 | 225.30 | 1,970,734 | +3.77(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,893 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.35 | 2,239,139 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.78 | 2,888,979 | +1.50(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.47 | 223.28 | 4,617,082 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,512 | -2.61(-1.15%) |
Sep 15, 2021 | 226.66 | 232.28 | 226.15 | 226.80 | 2,888,157 | +0.62(+0.27%) |
Sep 14, 2021 | 231.65 | 232.69 | 225.10 | 226.18 | 3,943,678 | -4.73(-2.05%) |
Sep 13, 2021 | 232.93 | 234.00 | 228.18 | 230.91 | 2,919,356 | -1.49(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,852 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.57 | 232.89 | 5,128,264 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.29 | 1,589,502 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.25 | 2,477,105 | -4.59(-1.82%) |
Sep 03, 2021 | 253.10 | 253.10 | 249.17 | 251.84 | 1,158,873 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.88 | 1,514,806 | +2.11(+0.84%) |
Sep 01, 2021 | 250.88 | 251.10 | 246.95 | 249.77 | 3,047,127 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.22 | 250.63 | 2,816,598 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.92 | 254.54 | 1,340,456 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.33 | 250.92 | 252.05 | 1,896,095 | -1.52(-0.60%) |
Aug 26, 2021 | 256.18 | 257.72 | 252.86 | 253.57 | 1,785,893 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.55 | 256.05 | 2,461,540 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,392 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.77 | 259.88 | 2,513,304 | -3.00(-1.14%) |
Aug 20, 2021 | 261.40 | 264.78 | 261.09 | 262.88 | 1,583,770 | +0.49(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.39 | 1,959,069 | +1.82(+0.70%) |
Aug 18, 2021 | 263.95 | 266.62 | 260.09 | 260.56 | 2,604,615 | -4.06(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.63 | 2,159,731 | +2.69(+1.03%) |
Aug 16, 2021 | 257.03 | 262.25 | 256.43 | 261.94 | 2,703,401 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.82 | 255.22 | 256.38 | 1,527,688 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,043 | +0.21(+0.08%) |
Aug 11, 2021 | 260.76 | 262.06 | 254.06 | 255.45 | 2,908,904 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.20 | 257.46 | 260.62 | 2,129,987 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.10 | 255.84 | 258.41 | 3,347,658 | +3.60(+1.41%) |
Aug 06, 2021 | 254.88 | 255.61 | 252.20 | 254.81 | 2,228,212 | -0.73(-0.28%) |
Aug 05, 2021 | 254.66 | 256.81 | 252.77 | 255.53 | 2,339,055 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,255 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,736 | +9.08(+3.81%) |