Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 204.72 | 206.70 | 203.83 | 205.30 | 2,785,079 | +0.13(+0.06%) |
Oct 28, 2021 | 201.32 | 205.45 | 201.32 | 205.17 | 2,073,839 | +2.59(+1.28%) |
Oct 27, 2021 | 204.81 | 204.87 | 202.10 | 202.57 | 1,753,309 | -2.44(-1.19%) |
Oct 26, 2021 | 204.90 | 205.02 | 2,603,420 | +0.73(+0.36%) | ||
Oct 25, 2021 | 203.60 | 205.66 | 202.50 | 204.28 | 2,886,200 | +0.13(+0.06%) |
Oct 22, 2021 | 209.38 | 210.26 | 204.00 | 204.15 | 3,725,621 | -6.69(-3.17%) |
Oct 21, 2021 | 209.99 | 211.16 | 207.76 | 210.84 | 2,820,982 | +0.83(+0.39%) |
Oct 20, 2021 | 208.69 | 210.06 | 207.37 | 210.01 | 1,764,572 | +1.75(+0.84%) |
Oct 19, 2021 | 207.87 | 208.32 | 206.09 | 208.27 | 1,703,421 | +1.08(+0.52%) |
Oct 18, 2021 | 205.26 | 207.97 | 204.57 | 207.19 | 2,005,678 | -0.08(-0.04%) |
Oct 15, 2021 | 206.88 | 207.96 | 205.90 | 207.27 | 2,322,101 | +2.00(+0.97%) |
Oct 14, 2021 | 203.93 | 205.45 | 203.33 | 205.27 | 1,518,060 | +2.83(+1.40%) |
Oct 13, 2021 | 202.17 | 203.48 | 199.96 | 202.44 | 1,704,039 | +1.17(+0.58%) |
Oct 12, 2021 | 202.56 | 203.06 | 200.89 | 201.27 | 1,473,582 | -0.90(-0.45%) |
Oct 11, 2021 | 204.13 | 204.92 | 202.14 | 202.17 | 1,443,149 | -2.26(-1.11%) |
Oct 08, 2021 | 205.35 | 206.17 | 203.56 | 204.43 | 1,432,150 | -0.63(-0.31%) |
Oct 07, 2021 | 204.72 | 206.46 | 204.44 | 205.06 | 1,973,080 | +1.40(+0.69%) |
Oct 06, 2021 | 200.74 | 203.77 | 200.13 | 203.66 | 1,848,672 | +1.09(+0.54%) |
Oct 05, 2021 | 200.59 | 203.82 | 201.24 | 202.57 | 1,661,362 | +1.33(+0.66%) |
Oct 04, 2021 | 202.13 | 203.42 | 200.20 | 201.24 | 2,803,090 | -1.27(-0.63%) |
Oct 01, 2021 | 200.00 | 203.23 | 198.74 | 202.51 | 2,424,219 | +3.16(+1.59%) |
Sep 30, 2021 | 203.00 | 203.07 | 199.18 | 199.34 | 3,125,757 | -2.48(-1.23%) |
Sep 29, 2021 | 202.68 | 203.22 | 201.48 | 201.82 | 2,245,884 | -0.05(-0.02%) |
Sep 28, 2021 | 203.42 | 205.04 | 201.40 | 201.87 | 2,826,358 | -2.75(-1.34%) |
Sep 27, 2021 | 205.60 | 206.43 | 204.46 | 204.62 | 2,341,197 | -1.21(-0.59%) |
Sep 24, 2021 | 206.35 | 207.35 | 205.16 | 205.83 | 2,075,549 | -0.48(-0.23%) |
Sep 23, 2021 | 204.06 | 207.88 | 204.06 | 206.31 | 2,321,520 | +2.52(+1.23%) |
Sep 22, 2021 | 203.25 | 205.12 | 203.14 | 203.80 | 2,429,073 | +1.99(+0.99%) |
Sep 21, 2021 | 203.58 | 203.72 | 201.29 | 201.81 | 2,735,512 | -0.78(-0.38%) |
Sep 20, 2021 | 202.92 | 204.57 | 201.14 | 202.58 | 4,268,589 | -2.59(-1.26%) |
Sep 17, 2021 | 206.46 | 206.46 | 204.25 | 205.18 | 4,676,743 | -1.09(-0.53%) |
Sep 16, 2021 | 207.79 | 207.92 | 205.20 | 206.26 | 2,545,658 | -1.92(-0.92%) |
Sep 15, 2021 | 207.19 | 209.33 | 206.72 | 208.18 | 2,152,946 | +1.41(+0.68%) |
Sep 14, 2021 | 210.40 | 210.46 | 206.32 | 206.77 | 2,874,989 | -3.25(-1.55%) |
Sep 13, 2021 | 210.65 | 211.96 | 208.67 | 210.02 | 2,951,368 | +1.20(+0.58%) |
Sep 10, 2021 | 209.38 | 211.47 | 208.67 | 208.82 | 2,515,816 | -0.53(-0.25%) |
Sep 09, 2021 | 210.27 | 211.27 | 208.78 | 209.34 | 2,063,636 | -1.38(-0.66%) |
Sep 08, 2021 | 209.18 | 211.19 | 208.30 | 210.73 | 2,586,136 | +1.38(+0.66%) |
Sep 07, 2021 | 213.82 | 213.82 | 209.19 | 209.34 | 3,431,710 | -5.10(-2.38%) |
Sep 03, 2021 | 216.92 | 216.92 | 213.89 | 214.44 | 1,727,709 | -2.45(-1.13%) |
Sep 02, 2021 | 216.85 | 217.34 | 215.77 | 216.90 | 1,697,994 | +1.10(+0.51%) |
Sep 01, 2021 | 218.75 | 218.98 | 215.33 | 215.80 | 2,645,580 | -1.98(-0.91%) |
Aug 31, 2021 | 217.33 | 218.47 | 216.52 | 217.78 | 2,083,238 | +0.04(+0.02%) |
Aug 30, 2021 | 217.13 | 218.59 | 216.51 | 217.74 | 1,413,729 | +0.69(+0.32%) |
Aug 27, 2021 | 217.47 | 219.32 | 216.60 | 217.06 | 1,771,577 | +0.24(+0.11%) |
Aug 26, 2021 | 216.06 | 217.09 | 215.45 | 216.81 | 1,387,828 | +0.21(+0.10%) |
Aug 25, 2021 | 216.79 | 218.18 | 214.86 | 216.60 | 1,921,218 | +0.21(+0.10%) |
Aug 24, 2021 | 214.91 | 216.84 | 214.40 | 216.40 | 1,347,550 | +1.25(+0.58%) |
Aug 23, 2021 | 213.40 | 217.50 | 213.40 | 215.15 | 2,282,551 | +1.32(+0.62%) |
Aug 20, 2021 | 214.23 | 214.79 | 212.71 | 213.82 | 2,216,109 | -0.03(-0.01%) |
Aug 19, 2021 | 213.71 | 215.27 | 212.27 | 213.85 | 2,071,345 | -0.65(-0.30%) |
Aug 18, 2021 | 215.95 | 217.38 | 214.33 | 214.50 | 2,721,109 | -2.84(-1.31%) |
Aug 17, 2021 | 218.98 | 219.45 | 214.43 | 217.35 | 2,852,912 | -2.15(-0.98%) |
Aug 16, 2021 | 217.73 | 219.55 | 216.14 | 219.50 | 1,911,069 | +1.86(+0.85%) |
Aug 13, 2021 | 217.72 | 218.48 | 217.06 | 217.64 | 1,495,948 | -0.17(-0.08%) |
Aug 12, 2021 | 219.29 | 219.50 | 216.64 | 217.81 | 2,041,737 | -1.23(-0.56%) |
Aug 11, 2021 | 217.56 | 219.50 | 216.87 | 219.04 | 2,243,600 | +2.15(+0.99%) |
Aug 10, 2021 | 213.64 | 217.06 | 213.37 | 216.88 | 2,553,924 | +3.41(+1.60%) |
Aug 09, 2021 | 213.98 | 214.49 | 212.84 | 213.47 | 1,464,552 | -1.36(-0.63%) |
Aug 06, 2021 | 215.13 | 215.96 | 214.20 | 214.83 | 1,419,269 | -0.19(-0.09%) |
Aug 05, 2021 | 214.69 | 216.58 | 214.15 | 215.01 | 1,855,267 | +0.27(+0.13%) |
Aug 04, 2021 | 216.81 | 217.91 | 214.10 | 214.74 | 2,484,739 | -2.86(-1.32%) |
Aug 03, 2021 | 218.09 | 218.73 | 215.67 | 217.60 | 1,905,724 | +0.22(+0.10%) |