Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 206.84 | 208.24 | 205.29 | 207.03 | 8,562,096 | -0.82(-0.39%) |
Oct 28, 2021 | 206.00 | 208.74 | 204.60 | 207.85 | 8,818,881 | +1.24(+0.60%) |
Oct 27, 2021 | 212.85 | 212.90 | 205.64 | 206.61 | 14,755,999 | -3.20(-1.53%) |
Oct 26, 2021 | 213.19 | 209.81 | 11,008,748 | -3.06(-1.44%) | ||
Oct 25, 2021 | 213.25 | 213.98 | 211.70 | 212.87 | 7,229,302 | -0.10(-0.05%) |
Oct 22, 2021 | 214.60 | 216.72 | 212.57 | 212.97 | 7,077,700 | -1.37(-0.64%) |
Oct 21, 2021 | 216.54 | 218.11 | 213.81 | 214.34 | 8,678,501 | -1.83(-0.85%) |
Oct 20, 2021 | 215.49 | 218.66 | 214.35 | 216.17 | 8,481,495 | +0.20(+0.09%) |
Oct 19, 2021 | 217.47 | 217.66 | 215.28 | 215.97 | 5,959,202 | -1.01(-0.47%) |
Oct 18, 2021 | 216.00 | 217.28 | 214.05 | 216.98 | 6,546,269 | -0.06(-0.03%) |
Oct 15, 2021 | 218.16 | 219.61 | 216.28 | 217.04 | 8,773,418 | -0.40(-0.18%) |
Oct 14, 2021 | 221.07 | 222.18 | 217.04 | 217.44 | 10,408,636 | -4.34(-1.96%) |
Oct 13, 2021 | 224.00 | 224.30 | 219.36 | 221.78 | 8,235,305 | -1.79(-0.80%) |
Oct 12, 2021 | 226.00 | 228.66 | 223.12 | 223.57 | 8,481,589 | -2.88(-1.27%) |
Oct 11, 2021 | 226.50 | 232.10 | 225.32 | 226.45 | 7,282,075 | +0.06(+0.03%) |
Oct 08, 2021 | 226.75 | 228.71 | 225.40 | 226.39 | 4,515,046 | -0.09(-0.04%) |
Oct 07, 2021 | 227.34 | 229.00 | 225.90 | 226.48 | 7,745,234 | +1.49(+0.66%) |
Oct 06, 2021 | 221.08 | 225.07 | 219.20 | 224.99 | 7,143,996 | +0.57(+0.25%) |
Oct 05, 2021 | 224.27 | 226.45 | 222.42 | 224.42 | 5,683,333 | +0.63(+0.28%) |
Oct 04, 2021 | 225.68 | 227.97 | 222.00 | 223.79 | 6,937,663 | -2.21(-0.98%) |
Oct 01, 2021 | 222.85 | 226.72 | 220.60 | 226.00 | 9,113,657 | +6.06(+2.76%) |
Sep 30, 2021 | 226.08 | 226.08 | 219.46 | 219.94 | 10,363,282 | -5.42(-2.41%) |
Sep 29, 2021 | 227.80 | 229.94 | 224.86 | 225.36 | 16,794,600 | +6.95(+3.18%) |
Sep 28, 2021 | 222.90 | 224.58 | 216.42 | 218.41 | 9,633,966 | -5.75(-2.57%) |
Sep 27, 2021 | 224.00 | 228.60 | 223.88 | 224.16 | 9,885,336 | +2.77(+1.25%) |
Sep 24, 2021 | 219.13 | 222.41 | 218.66 | 221.39 | 6,498,195 | +0.29(+0.13%) |
Sep 23, 2021 | 217.81 | 222.62 | 217.15 | 221.10 | 9,343,002 | +4.12(+1.90%) |
Sep 22, 2021 | 210.00 | 217.99 | 209.65 | 216.98 | 10,941,321 | +8.47(+4.06%) |
Sep 21, 2021 | 210.25 | 211.76 | 207.72 | 208.51 | 7,134,218 | -0.99(-0.47%) |
Sep 20, 2021 | 210.81 | 212.43 | 206.53 | 209.50 | 10,549,244 | -3.86(-1.81%) |
Sep 17, 2021 | 213.12 | 215.37 | 211.91 | 213.36 | 7,944,250 | +0.00(+0.00%) |
Sep 16, 2021 | 213.96 | 216.31 | 213.31 | 213.36 | 6,364,556 | -0.86(-0.40%) |
Sep 15, 2021 | 211.79 | 214.35 | 210.32 | 214.22 | 7,910,453 | +2.65(+1.25%) |
Sep 14, 2021 | 215.84 | 216.11 | 210.71 | 211.57 | 9,938,365 | -2.91(-1.36%) |
Sep 13, 2021 | 211.35 | 215.64 | 209.88 | 214.48 | 10,166,802 | +4.18(+1.99%) |
Sep 10, 2021 | 215.16 | 215.89 | 210.12 | 210.30 | 6,963,614 | -3.64(-1.70%) |
Sep 09, 2021 | 211.15 | 216.61 | 210.75 | 213.94 | 9,238,605 | +2.56(+1.21%) |
Sep 08, 2021 | 213.60 | 216.08 | 210.51 | 211.38 | 8,871,252 | -2.86(-1.33%) |
Sep 07, 2021 | 215.91 | 216.67 | 212.17 | 214.24 | 13,187,435 | -3.93(-1.80%) |
Sep 03, 2021 | 219.45 | 221.18 | 217.46 | 218.17 | 6,400,326 | -2.66(-1.20%) |
Sep 02, 2021 | 218.95 | 223.84 | 218.08 | 220.83 | 8,902,394 | +2.71(+1.24%) |
Sep 01, 2021 | 220.00 | 221.76 | 217.62 | 218.12 | 7,152,299 | -1.38(-0.63%) |
Aug 31, 2021 | 217.33 | 221.32 | 217.09 | 219.50 | 6,762,291 | +1.84(+0.85%) |
Aug 30, 2021 | 222.35 | 222.37 | 217.53 | 217.66 | 7,576,444 | -4.09(-1.84%) |
Aug 27, 2021 | 217.47 | 222.43 | 216.86 | 221.75 | 7,685,010 | +5.25(+2.42%) |
Aug 26, 2021 | 221.41 | 222.90 | 215.91 | 216.50 | 8,335,670 | -4.53(-2.05%) |
Aug 25, 2021 | 221.50 | 222.30 | 219.10 | 221.03 | 6,525,730 | -0.40(-0.18%) |
Aug 24, 2021 | 220.11 | 223.10 | 219.80 | 221.43 | 8,937,052 | +2.03(+0.93%) |
Aug 23, 2021 | 215.83 | 220.18 | 215.38 | 219.40 | 10,386,458 | +6.73(+3.16%) |
Aug 20, 2021 | 212.31 | 214.74 | 210.94 | 212.67 | 9,335,699 | +0.51(+0.24%) |
Aug 19, 2021 | 216.30 | 218.30 | 211.73 | 212.16 | 11,396,089 | -6.84(-3.12%) |
Aug 18, 2021 | 221.73 | 223.65 | 218.90 | 219.00 | 8,994,741 | -3.22(-1.45%) |
Aug 17, 2021 | 226.20 | 226.24 | 219.80 | 222.22 | 13,103,638 | -6.84(-2.99%) |
Aug 16, 2021 | 231.90 | 232.03 | 227.14 | 229.06 | 7,623,603 | -5.40(-2.30%) |
Aug 13, 2021 | 238.01 | 239.69 | 234.28 | 234.46 | 6,391,983 | -3.72(-1.56%) |
Aug 12, 2021 | 240.00 | 241.15 | 236.51 | 238.18 | 6,815,434 | -1.31(-0.55%) |
Aug 11, 2021 | 236.61 | 239.59 | 234.58 | 239.49 | 9,660,591 | +3.71(+1.57%) |
Aug 10, 2021 | 231.97 | 236.85 | 231.62 | 235.78 | 9,911,313 | +3.51(+1.51%) |
Aug 09, 2021 | 229.00 | 233.57 | 226.99 | 232.27 | 8,353,235 | +0.94(+0.41%) |
Aug 06, 2021 | 231.55 | 233.57 | 230.42 | 231.33 | 6,061,958 | +1.39(+0.60%) |
Aug 05, 2021 | 226.68 | 231.54 | 226.49 | 229.94 | 8,358,171 | +3.31(+1.46%) |
Aug 04, 2021 | 226.42 | 232.35 | 225.33 | 226.63 | 9,750,833 | -2.46(-1.07%) |
Aug 03, 2021 | 225.90 | 229.10 | 221.30 | 229.09 | 7,319,928 | +3.75(+1.66%) |