Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 204.03 | 208.37 | 203.37 | 206.52 | 14,693,907 | +1.88(+0.92%) |
Oct 28, 2021 | 213.82 | 214.54 | 203.83 | 204.64 | 23,783,126 | -5.79(-2.75%) |
Oct 27, 2021 | 219.18 | 219.18 | 210.32 | 210.44 | 23,584,978 | -15.64(-6.92%) |
Oct 26, 2021 | 229.69 | 226.08 | 8,003,770 | -2.01(-0.88%) | ||
Oct 25, 2021 | 227.67 | 229.04 | 226.54 | 228.09 | 5,055,976 | +2.58(+1.15%) |
Oct 22, 2021 | 224.59 | 227.05 | 223.04 | 225.50 | 3,884,234 | +0.97(+0.43%) |
Oct 21, 2021 | 224.99 | 224.99 | 220.69 | 224.54 | 6,133,583 | -1.15(-0.51%) |
Oct 20, 2021 | 227.68 | 228.01 | 225.58 | 225.69 | 5,538,441 | -2.05(-0.90%) |
Oct 19, 2021 | 226.20 | 227.85 | 224.97 | 227.74 | 4,520,693 | +2.80(+1.24%) |
Oct 18, 2021 | 224.48 | 226.99 | 222.49 | 224.94 | 5,721,604 | -0.33(-0.15%) |
Oct 15, 2021 | 221.59 | 225.37 | 221.11 | 225.27 | 6,516,519 | +5.67(+2.58%) |
Oct 14, 2021 | 218.57 | 220.06 | 217.53 | 219.60 | 5,746,761 | +2.65(+1.22%) |
Oct 13, 2021 | 217.60 | 220.26 | 213.21 | 216.95 | 9,307,664 | -1.55(-0.71%) |
Oct 12, 2021 | 219.97 | 220.62 | 217.40 | 218.50 | 5,583,407 | -1.03(-0.47%) |
Oct 11, 2021 | 224.31 | 224.61 | 219.30 | 219.53 | 5,760,842 | -5.03(-2.24%) |
Oct 08, 2021 | 225.28 | 226.97 | 224.48 | 224.57 | 3,830,278 | -0.27(-0.12%) |
Oct 07, 2021 | 223.24 | 225.43 | 222.83 | 224.84 | 6,728,227 | +3.94(+1.78%) |
Oct 06, 2021 | 216.54 | 221.00 | 215.77 | 220.90 | 5,558,163 | +2.18(+0.99%) |
Oct 05, 2021 | 219.89 | 221.75 | 218.37 | 218.72 | 5,961,370 | -0.44(-0.20%) |
Oct 04, 2021 | 224.30 | 224.30 | 215.34 | 219.16 | 10,543,591 | -5.59(-2.49%) |
Oct 01, 2021 | 218.62 | 225.82 | 217.93 | 224.75 | 8,126,744 | +7.52(+3.46%) |
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,346 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.35 | 220.49 | 221.06 | 6,595,939 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,496 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,054,964 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,542 | +3.20(+1.44%) |
Sep 23, 2021 | 219.43 | 223.03 | 218.80 | 222.65 | 8,154,533 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,270 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.67 | 213.56 | 214.72 | 7,212,319 | +0.12(+0.05%) |
Sep 20, 2021 | 211.59 | 215.04 | 210.95 | 214.60 | 9,036,185 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.26 | 14,184,505 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,451 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.27 | 6,701,195 | +0.76(+0.35%) |
Sep 14, 2021 | 219.43 | 220.22 | 216.77 | 217.50 | 6,742,664 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,509 | -0.27(-0.12%) |
Sep 10, 2021 | 224.16 | 224.34 | 219.30 | 219.34 | 6,897,446 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,333 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.42 | 223.41 | 10,923,023 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,832 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.82 | 219.53 | 11,828,202 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.63 | 20,211,398 | -5.79(-2.58%) |
Sep 01, 2021 | 223.43 | 225.06 | 223.10 | 224.42 | 8,385,157 | +0.99(+0.44%) |
Aug 31, 2021 | 225.19 | 226.10 | 223.03 | 223.43 | 9,643,423 | -2.08(-0.92%) |
Aug 30, 2021 | 226.93 | 227.88 | 224.22 | 225.50 | 6,611,199 | -1.42(-0.63%) |
Aug 27, 2021 | 225.30 | 227.28 | 224.53 | 226.93 | 6,530,923 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,487 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,429 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,398 | +0.10(+0.04%) |
Aug 23, 2021 | 226.94 | 228.84 | 226.25 | 228.34 | 6,503,501 | +2.71(+1.20%) |
Aug 20, 2021 | 226.13 | 226.41 | 224.59 | 225.63 | 5,662,856 | -0.20(-0.09%) |
Aug 19, 2021 | 223.37 | 226.67 | 223.23 | 225.83 | 5,907,677 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.74 | 225.89 | 5,122,910 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.83 | 227.44 | 228.72 | 7,024,307 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,470 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.89 | 5,583,763 | +0.84(+0.37%) |
Aug 12, 2021 | 228.10 | 228.31 | 225.30 | 226.05 | 10,118,573 | -2.88(-1.26%) |
Aug 11, 2021 | 231.87 | 232.14 | 228.46 | 228.93 | 7,572,300 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.86 | 7,378,457 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.74 | 5,366,764 | -1.36(-0.58%) |
Aug 06, 2021 | 233.74 | 236.27 | 233.60 | 235.10 | 4,640,406 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,941 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,304 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,100,947 | -2.62(-1.12%) |