Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 239.18 | 241.53 | 238.13 | 240.63 | 857,503 | +0.44(+0.19%) |
Oct 28, 2021 | 238.71 | 241.75 | 238.71 | 240.19 | 667,298 | -1.86(-0.77%) |
Oct 27, 2021 | 238.96 | 243.41 | 239.82 | 242.05 | 847,770 | +4.11(+1.73%) |
Oct 26, 2021 | 239.08 | 237.70 | 237.93 | 400,405 | -0.11(-0.04%) | |
Oct 25, 2021 | 241.03 | 241.62 | 237.77 | 238.04 | 549,400 | -3.50(-1.45%) |
Oct 22, 2021 | 240.73 | 242.35 | 240.34 | 241.54 | 294,982 | +1.19(+0.50%) |
Oct 21, 2021 | 239.47 | 241.75 | 238.93 | 240.35 | 487,758 | +1.81(+0.76%) |
Oct 20, 2021 | 238.13 | 239.17 | 236.94 | 238.54 | 454,021 | +1.26(+0.53%) |
Oct 19, 2021 | 236.13 | 238.53 | 235.76 | 237.29 | 459,211 | +1.99(+0.85%) |
Oct 18, 2021 | 231.35 | 235.46 | 230.73 | 235.29 | 697,443 | +3.14(+1.35%) |
Oct 15, 2021 | 239.01 | 240.45 | 231.72 | 232.16 | 911,565 | -5.11(-2.15%) |
Oct 14, 2021 | 235.81 | 238.44 | 234.85 | 237.27 | 685,634 | +3.69(+1.58%) |
Oct 13, 2021 | 232.24 | 233.69 | 231.98 | 233.58 | 693,776 | +1.92(+0.83%) |
Oct 12, 2021 | 228.62 | 232.27 | 227.73 | 231.66 | 622,347 | +3.54(+1.55%) |
Oct 11, 2021 | 228.84 | 229.95 | 227.88 | 228.12 | 359,503 | -1.06(-0.46%) |
Oct 08, 2021 | 229.90 | 230.35 | 228.43 | 229.18 | 420,607 | -0.09(-0.04%) |
Oct 07, 2021 | 227.80 | 231.56 | 227.46 | 229.27 | 583,895 | +2.99(+1.32%) |
Oct 06, 2021 | 223.54 | 226.36 | 221.29 | 226.28 | 794,464 | +1.44(+0.64%) |
Oct 05, 2021 | 224.90 | 227.22 | 223.07 | 224.84 | 667,710 | +0.77(+0.35%) |
Oct 04, 2021 | 225.44 | 226.47 | 222.57 | 224.06 | 607,552 | -2.75(-1.21%) |
Oct 01, 2021 | 226.27 | 228.15 | 223.03 | 226.81 | 582,042 | +1.93(+0.86%) |
Sep 30, 2021 | 229.15 | 230.53 | 224.89 | 224.89 | 653,611 | -3.23(-1.42%) |
Sep 29, 2021 | 226.90 | 229.56 | 226.62 | 228.12 | 608,651 | +1.93(+0.85%) |
Sep 28, 2021 | 229.88 | 229.88 | 225.83 | 226.19 | 740,328 | -5.02(-2.17%) |
Sep 27, 2021 | 233.04 | 233.23 | 230.68 | 231.22 | 485,003 | -1.85(-0.79%) |
Sep 24, 2021 | 231.96 | 234.13 | 231.46 | 233.06 | 657,456 | +0.54(+0.23%) |
Sep 23, 2021 | 232.41 | 235.29 | 232.34 | 232.52 | 459,950 | +1.03(+0.44%) |
Sep 22, 2021 | 229.85 | 233.24 | 229.24 | 231.50 | 927,089 | +3.50(+1.54%) |
Sep 21, 2021 | 228.27 | 229.13 | 225.85 | 227.99 | 758,675 | +1.24(+0.55%) |
Sep 20, 2021 | 227.01 | 228.42 | 224.79 | 226.75 | 693,898 | -3.07(-1.34%) |
Sep 17, 2021 | 232.98 | 234.65 | 228.99 | 229.82 | 1,506,919 | -4.74(-2.02%) |
Sep 16, 2021 | 236.99 | 237.14 | 233.51 | 234.57 | 473,316 | -1.60(-0.68%) |
Sep 15, 2021 | 233.13 | 236.87 | 231.74 | 236.16 | 1,157,601 | +3.06(+1.31%) |
Sep 14, 2021 | 234.29 | 234.38 | 231.23 | 233.10 | 829,754 | -0.22(-0.10%) |
Sep 13, 2021 | 235.50 | 236.02 | 232.10 | 233.33 | 875,615 | -0.90(-0.38%) |
Sep 10, 2021 | 236.97 | 236.97 | 234.04 | 234.22 | 647,203 | -1.27(-0.54%) |
Sep 09, 2021 | 238.15 | 238.36 | 235.22 | 235.50 | 1,002,197 | -2.36(-0.99%) |
Sep 08, 2021 | 236.51 | 238.24 | 236.14 | 237.85 | 418,086 | +1.52(+0.64%) |
Sep 07, 2021 | 235.62 | 237.17 | 234.75 | 236.34 | 685,713 | +0.02(+0.01%) |
Sep 03, 2021 | 236.96 | 237.83 | 236.06 | 236.32 | 578,486 | -1.14(-0.48%) |
Sep 02, 2021 | 235.91 | 237.54 | 234.43 | 237.46 | 572,992 | +2.48(+1.06%) |
Sep 01, 2021 | 235.70 | 235.71 | 234.02 | 234.98 | 642,566 | -0.73(-0.31%) |
Aug 31, 2021 | 236.37 | 236.37 | 233.96 | 235.71 | 1,110,382 | -0.33(-0.14%) |
Aug 30, 2021 | 234.54 | 236.26 | 234.36 | 236.04 | 395,780 | +1.69(+0.72%) |
Aug 27, 2021 | 235.57 | 236.03 | 233.62 | 234.35 | 775,762 | -0.23(-0.10%) |
Aug 26, 2021 | 233.31 | 235.02 | 232.05 | 234.58 | 498,914 | +1.66(+0.71%) |
Aug 25, 2021 | 231.54 | 234.13 | 231.02 | 232.92 | 905,719 | +2.13(+0.92%) |
Aug 24, 2021 | 230.67 | 231.89 | 229.88 | 230.79 | 606,078 | +0.09(+0.04%) |
Aug 23, 2021 | 232.32 | 232.78 | 230.18 | 230.70 | 723,557 | -0.94(-0.40%) |
Aug 20, 2021 | 228.99 | 231.66 | 228.18 | 231.64 | 1,252,660 | +2.50(+1.09%) |
Aug 19, 2021 | 223.75 | 230.64 | 223.72 | 229.14 | 905,736 | +3.38(+1.50%) |
Aug 18, 2021 | 225.91 | 227.45 | 224.70 | 225.76 | 673,142 | -0.48(-0.21%) |
Aug 17, 2021 | 225.75 | 226.67 | 225.08 | 226.24 | 599,324 | -0.47(-0.21%) |
Aug 16, 2021 | 224.45 | 226.84 | 223.69 | 226.72 | 599,832 | +1.80(+0.80%) |
Aug 13, 2021 | 223.32 | 224.99 | 222.78 | 224.91 | 638,811 | +2.40(+1.08%) |
Aug 12, 2021 | 219.28 | 222.54 | 218.85 | 222.51 | 883,096 | +3.27(+1.49%) |
Aug 11, 2021 | 222.63 | 222.63 | 218.88 | 219.24 | 577,127 | -2.48(-1.12%) |
Aug 10, 2021 | 220.32 | 222.40 | 220.32 | 221.72 | 627,680 | +1.50(+0.68%) |
Aug 09, 2021 | 220.56 | 223.15 | 219.94 | 220.22 | 745,531 | -0.34(-0.15%) |
Aug 06, 2021 | 217.42 | 223.81 | 216.41 | 220.56 | 1,297,685 | +6.03(+2.81%) |
Aug 05, 2021 | 215.20 | 216.03 | 213.14 | 214.53 | 629,538 | -0.48(-0.22%) |
Aug 04, 2021 | 217.16 | 217.16 | 214.28 | 215.01 | 705,041 | -2.14(-0.99%) |
Aug 03, 2021 | 216.49 | 217.45 | 215.22 | 217.15 | 433,773 | +1.02(+0.47%) |