Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 253.19 | 258.56 | 253.19 | 256.97 | 196,457 | +2.86(+1.13%) |
Oct 28, 2021 | 251.19 | 256.23 | 251.17 | 254.11 | 124,788 | +4.81(+1.93%) |
Oct 27, 2021 | 247.91 | 252.22 | 247.32 | 249.30 | 333,941 | +2.65(+1.07%) |
Oct 26, 2021 | 250.78 | 246.65 | 215,659 | -3.35(-1.34%) | ||
Oct 25, 2021 | 243.48 | 250.17 | 242.48 | 250.00 | 218,004 | +6.51(+2.67%) |
Oct 22, 2021 | 233.59 | 250.87 | 232.72 | 243.49 | 513,838 | +10.78(+4.63%) |
Oct 21, 2021 | 229.00 | 232.79 | 227.60 | 232.71 | 152,568 | +4.67(+2.05%) |
Oct 20, 2021 | 221.61 | 228.21 | 221.37 | 228.04 | 178,376 | +6.43(+2.90%) |
Oct 19, 2021 | 225.85 | 226.97 | 220.55 | 221.61 | 92,497 | -2.78(-1.24%) |
Oct 18, 2021 | 220.03 | 225.51 | 218.72 | 224.39 | 136,179 | +3.61(+1.64%) |
Oct 15, 2021 | 222.06 | 223.97 | 220.12 | 220.78 | 245,638 | +0.48(+0.22%) |
Oct 14, 2021 | 214.09 | 220.99 | 213.74 | 220.30 | 157,175 | +7.93(+3.73%) |
Oct 13, 2021 | 211.29 | 212.90 | 208.62 | 212.37 | 127,109 | +2.58(+1.23%) |
Oct 12, 2021 | 209.73 | 210.19 | 206.74 | 209.79 | 117,577 | +0.07(+0.03%) |
Oct 11, 2021 | 210.83 | 212.71 | 209.46 | 209.72 | 89,958 | -0.92(-0.44%) |
Oct 08, 2021 | 213.20 | 213.20 | 209.91 | 210.64 | 123,396 | -1.96(-0.92%) |
Oct 07, 2021 | 211.39 | 214.47 | 210.64 | 212.60 | 131,294 | +4.02(+1.93%) |
Oct 06, 2021 | 203.70 | 208.72 | 202.22 | 208.58 | 173,055 | +2.70(+1.31%) |
Oct 05, 2021 | 208.86 | 210.46 | 205.54 | 205.88 | 245,985 | -2.54(-1.22%) |
Oct 04, 2021 | 205.75 | 208.84 | 203.59 | 208.42 | 196,918 | +1.81(+0.88%) |
Oct 01, 2021 | 205.00 | 208.32 | 200.13 | 206.61 | 159,005 | +1.80(+0.88%) |
Sep 30, 2021 | 213.00 | 213.79 | 204.60 | 204.81 | 228,599 | -6.88(-3.25%) |
Sep 29, 2021 | 210.74 | 213.18 | 210.23 | 211.69 | 178,203 | +1.93(+0.92%) |
Sep 28, 2021 | 218.69 | 222.27 | 209.49 | 209.76 | 340,089 | -11.63(-5.25%) |
Sep 27, 2021 | 217.97 | 222.06 | 216.63 | 221.39 | 184,300 | +2.15(+0.98%) |
Sep 24, 2021 | 217.65 | 221.89 | 216.05 | 219.24 | 164,880 | -0.57(-0.26%) |
Sep 23, 2021 | 222.71 | 224.40 | 219.16 | 219.81 | 324,128 | -0.29(-0.13%) |
Sep 22, 2021 | 219.92 | 223.58 | 218.56 | 220.10 | 213,529 | +1.19(+0.54%) |
Sep 21, 2021 | 219.49 | 221.38 | 217.16 | 218.91 | 172,863 | +0.20(+0.09%) |
Sep 20, 2021 | 220.19 | 222.57 | 216.23 | 218.71 | 204,021 | -6.73(-2.99%) |
Sep 17, 2021 | 226.08 | 226.89 | 222.67 | 225.44 | 537,789 | -0.49(-0.22%) |
Sep 16, 2021 | 221.56 | 227.52 | 218.83 | 225.93 | 227,336 | +4.10(+1.85%) |
Sep 15, 2021 | 218.74 | 222.09 | 213.75 | 221.83 | 233,323 | +3.09(+1.41%) |
Sep 14, 2021 | 224.15 | 225.43 | 217.47 | 218.74 | 216,696 | -4.69(-2.10%) |
Sep 13, 2021 | 227.15 | 227.58 | 219.50 | 223.43 | 344,642 | -1.86(-0.83%) |
Sep 10, 2021 | 229.73 | 230.54 | 224.73 | 225.29 | 488,517 | +1.56(+0.70%) |
Sep 09, 2021 | 220.00 | 231.93 | 219.05 | 223.73 | 716,700 | +3.75(+1.70%) |
Sep 08, 2021 | 218.50 | 220.97 | 216.99 | 219.98 | 522,111 | +3.17(+1.46%) |
Sep 07, 2021 | 218.65 | 220.00 | 216.38 | 216.81 | 108,977 | -3.08(-1.40%) |
Sep 03, 2021 | 218.53 | 220.32 | 217.41 | 219.89 | 138,487 | -0.11(-0.05%) |
Sep 02, 2021 | 221.07 | 221.07 | 218.16 | 220.00 | 156,310 | +0.27(+0.12%) |
Sep 01, 2021 | 220.30 | 220.30 | 217.50 | 219.73 | 114,213 | +0.94(+0.43%) |
Aug 31, 2021 | 220.69 | 220.78 | 216.21 | 218.79 | 157,575 | -1.08(-0.49%) |
Aug 30, 2021 | 220.00 | 222.97 | 219.36 | 219.87 | 207,907 | -1.19(-0.54%) |
Aug 27, 2021 | 217.66 | 222.77 | 217.66 | 221.06 | 186,428 | +3.39(+1.56%) |
Aug 26, 2021 | 219.83 | 221.03 | 216.08 | 217.67 | 142,224 | -2.34(-1.06%) |
Aug 25, 2021 | 220.00 | 221.78 | 219.44 | 220.01 | 277,309 | +0.08(+0.04%) |
Aug 24, 2021 | 217.95 | 221.53 | 216.86 | 219.93 | 266,072 | +3.15(+1.45%) |
Aug 23, 2021 | 218.72 | 220.03 | 216.01 | 216.78 | 151,822 | +0.11(+0.05%) |
Aug 20, 2021 | 211.97 | 217.14 | 210.61 | 216.67 | 102,891 | +4.31(+2.03%) |
Aug 19, 2021 | 211.53 | 215.87 | 210.17 | 212.36 | 104,508 | -1.90(-0.89%) |
Aug 18, 2021 | 213.83 | 219.00 | 213.73 | 214.26 | 143,622 | -0.98(-0.46%) |
Aug 17, 2021 | 221.00 | 221.00 | 213.50 | 215.24 | 242,010 | -8.69(-3.88%) |
Aug 16, 2021 | 221.78 | 227.80 | 221.72 | 223.93 | 180,404 | +0.13(+0.06%) |
Aug 13, 2021 | 224.91 | 225.62 | 221.85 | 223.80 | 119,208 | -1.36(-0.60%) |
Aug 12, 2021 | 228.85 | 229.89 | 222.16 | 225.16 | 190,225 | -2.41(-1.06%) |
Aug 11, 2021 | 221.49 | 227.91 | 219.74 | 227.57 | 193,053 | +7.12(+3.23%) |
Aug 10, 2021 | 217.38 | 222.21 | 215.72 | 220.45 | 141,407 | +3.08(+1.42%) |
Aug 09, 2021 | 217.86 | 218.33 | 214.93 | 217.37 | 156,664 | -1.47(-0.67%) |
Aug 06, 2021 | 218.46 | 220.68 | 216.14 | 218.84 | 229,192 | +1.42(+0.65%) |
Aug 05, 2021 | 214.93 | 218.52 | 213.36 | 217.42 | 211,956 | +3.65(+1.71%) |
Aug 04, 2021 | 217.02 | 218.67 | 212.10 | 213.77 | 337,348 | -2.96(-1.37%) |
Aug 03, 2021 | 211.98 | 217.59 | 203.69 | 216.73 | 602,862 | +15.11(+7.49%) |