Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 229.14 | 231.12 | 228.12 | 231.12 | 1,191 | -1.38(-0.59%) |
Oct 28, 2021 | 233.88 | 235.80 | 232.18 | 232.50 | 7,199 | -0.77(-0.33%) |
Oct 27, 2021 | 233.27 | 233.27 | 229.56 | 233.27 | 159 | -0.80(-0.34%) |
Oct 26, 2021 | 233.23 | 234.07 | 137 | +3.19(+1.38%) | ||
Oct 25, 2021 | 231.92 | 232.60 | 230.80 | 230.88 | 208 | -2.74(-1.17%) |
Oct 22, 2021 | 232.22 | 233.62 | 230.43 | 233.62 | 530 | +5.62(+2.46%) |
Oct 21, 2021 | 232.42 | 232.42 | 228.00 | 228.00 | 100 | -1.91(-0.83%) |
Oct 20, 2021 | 231.55 | 232.05 | 229.91 | 229.91 | 193 | +3.41(+1.51%) |
Oct 19, 2021 | 226.99 | 229.92 | 226.50 | 226.50 | 928 | -1.32(-0.58%) |
Oct 18, 2021 | 228.15 | 229.50 | 224.70 | 227.82 | 277 | -3.29(-1.42%) |
Oct 15, 2021 | 228.31 | 231.11 | 228.01 | 231.11 | 302 | -0.10(-0.04%) |
Oct 14, 2021 | 228.95 | 231.21 | 228.56 | 231.21 | 695 | -0.60(-0.26%) |
Oct 13, 2021 | 230.90 | 231.81 | 228.00 | 231.81 | 823 | +5.66(+2.50%) |
Oct 12, 2021 | 228.37 | 229.82 | 226.07 | 226.15 | 170 | -0.95(-0.42%) |
Oct 11, 2021 | 228.82 | 229.61 | 227.10 | 227.10 | 67 | -2.72(-1.18%) |
Oct 08, 2021 | 229.82 | 229.82 | 224.23 | 229.82 | 100 | +0.00(+0.00%) |
Oct 07, 2021 | 229.63 | 229.82 | 223.46 | 229.82 | 825 | +11.32(+5.18%) |
Oct 06, 2021 | 228.25 | 228.25 | 217.38 | 218.50 | 174 | -9.82(-4.30%) |
Oct 05, 2021 | 228.32 | 228.32 | 218.87 | 228.32 | 166 | +12.40(+5.74%) |
Oct 04, 2021 | 215.45 | 226.27 | 215.45 | 215.92 | 1,178 | -8.66(-3.86%) |
Oct 01, 2021 | 225.21 | 225.21 | 216.60 | 224.58 | 4,107 | +7.65(+3.53%) |
Sep 30, 2021 | 216.93 | 225.88 | 216.93 | 216.93 | 170 | -0.25(-0.12%) |
Sep 29, 2021 | 217.18 | 228.10 | 217.18 | 217.18 | 111 | -5.50(-2.47%) |
Sep 28, 2021 | 221.98 | 222.68 | 219.23 | 222.68 | 2,651 | -3.82(-1.69%) |
Sep 27, 2021 | 226.42 | 226.50 | 223.86 | 226.50 | 218 | -2.57(-1.12%) |
Sep 24, 2021 | 218.23 | 229.07 | 218.23 | 229.07 | 452 | +0.24(+0.10%) |
Sep 23, 2021 | 229.82 | 229.90 | 219.95 | 228.83 | 385 | +7.78(+3.52%) |
Sep 22, 2021 | 229.82 | 229.82 | 221.05 | 221.05 | 1,460 | -3.75(-1.67%) |
Sep 21, 2021 | 224.92 | 224.92 | 221.58 | 224.80 | 177 | +6.01(+2.75%) |
Sep 20, 2021 | 213.00 | 218.79 | 213.00 | 218.79 | 123 | +2.72(+1.26%) |
Sep 17, 2021 | 219.93 | 219.93 | 216.06 | 216.07 | 1,431 | +1.64(+0.76%) |
Sep 16, 2021 | 215.92 | 217.13 | 214.43 | 214.43 | 125 | -2.99(-1.38%) |
Sep 15, 2021 | 213.20 | 222.50 | 213.00 | 217.42 | 782 | -10.08(-4.43%) |
Sep 14, 2021 | 228.42 | 228.42 | 220.00 | 227.50 | 1,694 | +7.42(+3.37%) |
Sep 13, 2021 | 224.00 | 225.09 | 220.08 | 220.08 | 155 | -3.69(-1.65%) |
Sep 10, 2021 | 223.77 | 223.85 | 219.00 | 223.77 | 152 | +0.00(+0.00%) |
Sep 09, 2021 | 223.77 | 223.85 | 218.08 | 223.77 | 125 | +3.17(+1.44%) |
Sep 08, 2021 | 218.53 | 220.68 | 215.50 | 220.60 | 494 | +5.52(+2.57%) |
Sep 07, 2021 | 223.42 | 223.42 | 215.08 | 215.08 | 111 | -5.84(-2.64%) |
Sep 03, 2021 | 220.92 | 221.00 | 213.00 | 220.92 | 338 | -2.85(-1.27%) |
Sep 02, 2021 | 223.92 | 224.00 | 216.13 | 223.77 | 303 | +9.69(+4.53%) |
Sep 01, 2021 | 216.00 | 219.76 | 214.08 | 214.08 | 256 | +3.06(+1.45%) |
Aug 31, 2021 | 209.23 | 211.05 | 209.23 | 211.02 | 938 | -2.46(-1.15%) |
Aug 30, 2021 | 203.38 | 213.57 | 203.38 | 213.48 | 306 | +3.51(+1.67%) |
Aug 27, 2021 | 209.82 | 210.05 | 208.05 | 209.97 | 276 | +1.00(+0.48%) |
Aug 26, 2021 | 208.00 | 209.05 | 207.11 | 208.97 | 154 | -1.65(-0.78%) |
Aug 25, 2021 | 210.50 | 210.69 | 208.65 | 210.62 | 199 | +2.54(+1.22%) |
Aug 24, 2021 | 208.92 | 208.92 | 207.05 | 208.08 | 60 | -5.43(-2.54%) |
Aug 23, 2021 | 213.71 | 213.71 | 204.97 | 213.51 | 132 | +13.73(+6.87%) |
Aug 20, 2021 | 209.92 | 210.00 | 199.78 | 199.78 | 259 | -13.82(-6.47%) |
Aug 19, 2021 | 213.52 | 213.60 | 203.23 | 213.60 | 704 | +1.67(+0.79%) |
Aug 18, 2021 | 221.30 | 221.42 | 211.85 | 211.93 | 248 | -9.49(-4.29%) |
Aug 17, 2021 | 221.42 | 221.42 | 211.18 | 221.42 | 89 | +8.29(+3.89%) |
Aug 16, 2021 | 213.52 | 223.85 | 213.05 | 213.13 | 133 | -5.20(-2.38%) |
Aug 13, 2021 | 219.82 | 219.87 | 218.33 | 218.33 | 242 | +2.12(+0.98%) |
Aug 12, 2021 | 216.75 | 218.12 | 216.20 | 216.21 | 368 | +2.14(+1.00%) |
Aug 11, 2021 | 222.75 | 222.75 | 214.07 | 214.07 | 366 | -9.85(-4.40%) |
Aug 10, 2021 | 223.92 | 223.92 | 213.99 | 223.92 | 129 | -0.31(-0.14%) |
Aug 09, 2021 | 224.65 | 224.65 | 215.53 | 224.23 | 79 | -0.31(-0.14%) |
Aug 06, 2021 | 216.49 | 224.89 | 216.06 | 224.54 | 100 | +6.72(+3.09%) |
Aug 05, 2021 | 225.42 | 225.42 | 217.82 | 217.82 | 221 | -7.60(-3.37%) |
Aug 04, 2021 | 225.42 | 225.50 | 217.63 | 225.42 | 194 | +0.55(+0.24%) |
Aug 03, 2021 | 225.42 | 225.42 | 216.74 | 224.87 | 2,019 | +8.19(+3.78%) |