Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 219.77 | 223.54 | 219.50 | 222.66 | 3,482,509 | +1.96(+0.89%) |
Oct 28, 2021 | 221.84 | 223.48 | 220.22 | 220.70 | 2,542,681 | -0.01(-0.00%) |
Oct 27, 2021 | 220.57 | 223.75 | 220.58 | 220.71 | 2,942,083 | +0.67(+0.30%) |
Oct 26, 2021 | 221.99 | 220.04 | 2,942,369 | -0.71(-0.32%) | ||
Oct 25, 2021 | 217.64 | 221.10 | 217.22 | 220.76 | 3,169,775 | +2.91(+1.33%) |
Oct 22, 2021 | 216.62 | 218.89 | 216.62 | 217.85 | 2,318,066 | +1.28(+0.59%) |
Oct 21, 2021 | 214.18 | 216.80 | 213.80 | 216.57 | 3,027,616 | +2.30(+1.07%) |
Oct 20, 2021 | 213.31 | 214.55 | 212.06 | 214.27 | 2,408,712 | +2.00(+0.94%) |
Oct 19, 2021 | 211.26 | 213.07 | 210.94 | 212.27 | 3,124,309 | +1.88(+0.89%) |
Oct 18, 2021 | 207.23 | 211.32 | 207.10 | 210.40 | 2,936,185 | +2.45(+1.18%) |
Oct 15, 2021 | 207.57 | 208.74 | 206.27 | 207.95 | 3,088,540 | +2.57(+1.25%) |
Oct 14, 2021 | 203.38 | 205.48 | 202.52 | 205.38 | 3,348,423 | +4.11(+2.04%) |
Oct 13, 2021 | 199.85 | 202.70 | 199.83 | 201.27 | 3,453,235 | +2.20(+1.11%) |
Oct 12, 2021 | 199.12 | 200.90 | 199.00 | 199.07 | 2,944,156 | +0.90(+0.46%) |
Oct 11, 2021 | 197.46 | 200.91 | 197.21 | 198.17 | 3,444,059 | +2.55(+1.30%) |
Oct 08, 2021 | 195.07 | 197.13 | 193.99 | 195.61 | 3,206,047 | -1.65(-0.84%) |
Oct 07, 2021 | 195.39 | 198.89 | 195.10 | 197.26 | 3,161,728 | +3.70(+1.91%) |
Oct 06, 2021 | 192.52 | 194.69 | 191.67 | 193.56 | 3,245,656 | -0.26(-0.13%) |
Oct 05, 2021 | 195.34 | 197.12 | 193.75 | 193.82 | 3,670,596 | -0.23(-0.12%) |
Oct 04, 2021 | 192.46 | 194.12 | 191.27 | 194.05 | 5,475,753 | +0.77(+0.40%) |
Oct 01, 2021 | 193.31 | 194.90 | 191.51 | 193.28 | 3,179,021 | +0.80(+0.41%) |
Sep 30, 2021 | 196.34 | 196.84 | 191.92 | 192.48 | 4,037,649 | -4.02(-2.05%) |
Sep 29, 2021 | 195.61 | 197.69 | 195.39 | 196.51 | 2,822,764 | +1.59(+0.81%) |
Sep 28, 2021 | 198.40 | 198.75 | 194.22 | 194.92 | 4,247,547 | -4.93(-2.47%) |
Sep 27, 2021 | 197.01 | 201.39 | 196.88 | 199.85 | 3,041,725 | +2.62(+1.33%) |
Sep 24, 2021 | 197.43 | 198.12 | 196.31 | 197.24 | 2,398,611 | -0.10(-0.05%) |
Sep 23, 2021 | 199.26 | 200.82 | 197.16 | 197.34 | 3,297,449 | -0.86(-0.44%) |
Sep 22, 2021 | 197.41 | 199.52 | 196.16 | 198.20 | 3,339,848 | +2.49(+1.27%) |
Sep 21, 2021 | 196.09 | 197.58 | 194.85 | 195.72 | 2,825,764 | +0.95(+0.49%) |
Sep 20, 2021 | 195.96 | 197.80 | 192.64 | 194.77 | 3,836,104 | -3.57(-1.80%) |
Sep 17, 2021 | 196.75 | 201.14 | 196.75 | 198.34 | 6,149,998 | +0.52(+0.26%) |
Sep 16, 2021 | 195.14 | 198.62 | 195.14 | 197.81 | 3,547,044 | +2.72(+1.40%) |
Sep 15, 2021 | 193.73 | 195.66 | 191.17 | 195.09 | 3,116,009 | +1.37(+0.71%) |
Sep 14, 2021 | 195.98 | 196.79 | 193.49 | 193.73 | 2,619,954 | -1.78(-0.91%) |
Sep 13, 2021 | 195.20 | 196.64 | 194.28 | 195.51 | 3,328,781 | +1.63(+0.84%) |
Sep 10, 2021 | 194.31 | 196.01 | 193.72 | 193.88 | 2,645,777 | +1.25(+0.65%) |
Sep 09, 2021 | 194.01 | 194.25 | 192.13 | 192.62 | 2,704,579 | -1.03(-0.53%) |
Sep 08, 2021 | 193.90 | 193.96 | 191.19 | 193.65 | 3,525,136 | -1.01(-0.52%) |
Sep 07, 2021 | 195.18 | 196.64 | 194.42 | 194.66 | 2,731,626 | -0.79(-0.40%) |
Sep 03, 2021 | 194.42 | 196.25 | 193.71 | 195.44 | 2,382,798 | -0.16(-0.08%) |
Sep 02, 2021 | 193.35 | 196.06 | 193.28 | 195.60 | 2,799,280 | +2.58(+1.34%) |
Sep 01, 2021 | 194.09 | 194.55 | 191.24 | 193.02 | 2,987,826 | -0.44(-0.23%) |
Aug 31, 2021 | 195.81 | 196.02 | 192.92 | 193.46 | 5,140,830 | -1.04(-0.54%) |
Aug 30, 2021 | 197.79 | 198.70 | 194.41 | 194.50 | 4,201,080 | -0.86(-0.44%) |
Aug 27, 2021 | 194.86 | 196.91 | 194.28 | 195.37 | 3,296,861 | +0.24(+0.12%) |
Aug 26, 2021 | 194.79 | 196.39 | 193.61 | 195.13 | 3,424,474 | -0.50(-0.26%) |
Aug 25, 2021 | 193.00 | 196.25 | 192.68 | 195.63 | 2,770,517 | +2.65(+1.37%) |
Aug 24, 2021 | 195.61 | 195.89 | 192.47 | 192.99 | 4,332,175 | -2.53(-1.30%) |
Aug 23, 2021 | 198.13 | 198.77 | 195.21 | 195.52 | 4,421,164 | -2.04(-1.03%) |
Aug 20, 2021 | 192.38 | 198.20 | 192.20 | 197.56 | 5,180,702 | +5.33(+2.77%) |
Aug 19, 2021 | 188.58 | 192.92 | 188.31 | 192.23 | 5,667,709 | +2.71(+1.43%) |
Aug 18, 2021 | 179.57 | 193.30 | 178.86 | 189.51 | 17,904,966 | +16.58(+9.58%) |
Aug 17, 2021 | 177.84 | 177.85 | 172.77 | 172.94 | 8,698,187 | -10.65(-5.80%) |
Aug 16, 2021 | 180.22 | 183.97 | 179.47 | 183.58 | 3,674,241 | +2.82(+1.56%) |
Aug 13, 2021 | 182.11 | 182.51 | 180.05 | 180.76 | 2,530,390 | -1.41(-0.78%) |
Aug 12, 2021 | 184.32 | 184.95 | 181.03 | 182.18 | 2,902,418 | -2.39(-1.30%) |
Aug 11, 2021 | 181.50 | 184.75 | 181.23 | 184.57 | 3,641,932 | +4.54(+2.52%) |
Aug 10, 2021 | 178.52 | 181.10 | 177.78 | 180.02 | 2,685,743 | +1.65(+0.93%) |
Aug 09, 2021 | 180.04 | 180.43 | 178.23 | 178.37 | 2,422,964 | -2.06(-1.14%) |
Aug 06, 2021 | 181.92 | 182.75 | 180.11 | 180.43 | 3,008,937 | -0.49(-0.27%) |
Aug 05, 2021 | 181.20 | 182.73 | 180.27 | 180.93 | 2,461,628 | +0.74(+0.41%) |
Aug 04, 2021 | 183.18 | 184.34 | 180.21 | 180.19 | 3,332,759 | -3.84(-2.09%) |
Aug 03, 2021 | 181.78 | 184.66 | 181.68 | 184.03 | 2,461,057 | +2.84(+1.57%) |