Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 204.40 | 208.76 | 203.75 | 206.90 | 14,666,882 | +1.88(+0.92%) |
Oct 28, 2021 | 214.21 | 214.94 | 204.21 | 205.02 | 23,739,384 | -5.80(-2.75%) |
Oct 27, 2021 | 219.59 | 219.59 | 210.71 | 210.82 | 23,541,600 | -15.67(-6.92%) |
Oct 26, 2021 | 230.12 | 226.49 | 7,989,050 | -2.01(-0.88%) | ||
Oct 25, 2021 | 228.09 | 229.46 | 226.95 | 228.51 | 5,046,677 | +2.59(+1.15%) |
Oct 22, 2021 | 225.00 | 227.47 | 223.46 | 225.92 | 3,877,090 | +0.97(+0.43%) |
Oct 21, 2021 | 225.40 | 225.40 | 221.10 | 224.95 | 6,122,302 | -1.15(-0.51%) |
Oct 20, 2021 | 228.10 | 228.43 | 226.00 | 226.10 | 5,528,254 | -2.05(-0.90%) |
Oct 19, 2021 | 226.62 | 228.27 | 225.38 | 228.16 | 4,512,379 | +2.80(+1.24%) |
Oct 18, 2021 | 224.89 | 227.41 | 222.90 | 225.35 | 5,711,081 | -0.33(-0.15%) |
Oct 15, 2021 | 222.00 | 225.78 | 221.52 | 225.68 | 6,504,533 | +5.68(+2.58%) |
Oct 14, 2021 | 218.97 | 220.47 | 217.94 | 220.01 | 5,736,191 | +2.66(+1.22%) |
Oct 13, 2021 | 218.00 | 220.67 | 213.61 | 217.35 | 9,290,545 | -1.55(-0.71%) |
Oct 12, 2021 | 220.38 | 221.02 | 217.80 | 218.90 | 5,573,138 | -1.04(-0.47%) |
Oct 11, 2021 | 224.72 | 225.02 | 219.70 | 219.94 | 5,750,247 | -5.04(-2.24%) |
Oct 08, 2021 | 225.69 | 227.39 | 224.89 | 224.98 | 3,823,233 | -0.27(-0.12%) |
Oct 07, 2021 | 223.65 | 225.85 | 223.24 | 225.25 | 6,715,853 | +3.95(+1.78%) |
Oct 06, 2021 | 216.94 | 221.40 | 216.17 | 221.31 | 5,547,941 | +2.18(+0.99%) |
Oct 05, 2021 | 220.30 | 222.16 | 218.78 | 219.13 | 5,950,406 | -0.44(-0.20%) |
Oct 04, 2021 | 224.72 | 224.72 | 215.74 | 219.57 | 10,524,199 | -5.60(-2.49%) |
Oct 01, 2021 | 219.02 | 226.24 | 218.34 | 225.16 | 8,111,797 | +7.53(+3.46%) |
Sep 30, 2021 | 222.35 | 223.53 | 217.54 | 217.63 | 7,301,891 | -3.84(-1.73%) |
Sep 29, 2021 | 221.59 | 223.76 | 220.90 | 221.47 | 6,583,808 | +1.09(+0.50%) |
Sep 28, 2021 | 223.61 | 223.61 | 218.85 | 220.38 | 7,114,387 | -3.95(-1.76%) |
Sep 27, 2021 | 226.40 | 227.97 | 223.51 | 224.32 | 7,041,988 | -1.94(-0.86%) |
Sep 24, 2021 | 223.67 | 226.62 | 223.37 | 226.27 | 6,613,356 | +3.21(+1.44%) |
Sep 23, 2021 | 219.83 | 223.44 | 219.21 | 223.06 | 8,139,535 | +5.43(+2.50%) |
Sep 22, 2021 | 216.31 | 218.95 | 216.02 | 217.63 | 6,146,943 | +2.52(+1.17%) |
Sep 21, 2021 | 215.68 | 217.06 | 213.95 | 215.11 | 7,199,054 | +0.12(+0.05%) |
Sep 20, 2021 | 211.97 | 215.43 | 211.34 | 214.99 | 9,019,566 | -1.66(-0.77%) |
Sep 17, 2021 | 217.34 | 218.56 | 214.26 | 216.66 | 14,158,417 | -2.52(-1.15%) |
Sep 16, 2021 | 218.72 | 220.03 | 217.63 | 219.18 | 6,068,270 | +0.51(+0.23%) |
Sep 15, 2021 | 217.41 | 219.67 | 216.27 | 218.67 | 6,688,870 | +0.76(+0.35%) |
Sep 14, 2021 | 219.83 | 220.62 | 217.17 | 217.91 | 6,730,263 | -1.56(-0.71%) |
Sep 13, 2021 | 220.35 | 221.98 | 218.28 | 219.47 | 6,965,674 | -0.27(-0.12%) |
Sep 10, 2021 | 224.57 | 224.75 | 219.70 | 219.74 | 6,884,760 | -2.52(-1.13%) |
Sep 09, 2021 | 224.04 | 224.72 | 221.88 | 222.26 | 5,990,295 | -1.56(-0.70%) |
Sep 08, 2021 | 222.16 | 224.93 | 221.82 | 223.83 | 10,902,933 | +2.75(+1.25%) |
Sep 07, 2021 | 221.53 | 222.75 | 220.67 | 221.07 | 9,899,591 | +1.13(+0.52%) |
Sep 03, 2021 | 218.85 | 222.08 | 218.22 | 219.94 | 11,806,447 | +0.91(+0.42%) |
Sep 02, 2021 | 225.14 | 225.19 | 216.86 | 219.03 | 20,174,226 | -5.80(-2.58%) |
Sep 01, 2021 | 223.84 | 225.48 | 223.51 | 224.83 | 8,369,735 | +1.00(+0.45%) |
Aug 31, 2021 | 225.60 | 226.51 | 223.44 | 223.84 | 9,625,687 | -2.08(-0.92%) |
Aug 30, 2021 | 227.34 | 228.30 | 224.64 | 225.92 | 6,599,040 | -1.43(-0.63%) |
Aug 27, 2021 | 225.71 | 227.70 | 224.94 | 227.34 | 6,518,911 | +2.12(+0.94%) |
Aug 26, 2021 | 226.80 | 227.25 | 224.86 | 225.22 | 6,027,381 | -2.02(-0.89%) |
Aug 25, 2021 | 229.60 | 229.60 | 226.75 | 227.25 | 5,400,478 | -1.61(-0.70%) |
Aug 24, 2021 | 229.64 | 230.76 | 228.57 | 228.86 | 5,199,816 | +0.10(+0.04%) |
Aug 23, 2021 | 227.35 | 229.26 | 226.67 | 228.76 | 6,491,540 | +2.72(+1.20%) |
Aug 20, 2021 | 226.54 | 226.83 | 225.01 | 226.04 | 5,652,441 | -0.20(-0.09%) |
Aug 19, 2021 | 223.78 | 227.09 | 223.64 | 226.25 | 5,896,811 | -0.06(-0.03%) |
Aug 18, 2021 | 228.54 | 228.97 | 226.15 | 226.31 | 5,113,488 | -2.83(-1.24%) |
Aug 17, 2021 | 229.60 | 230.25 | 227.86 | 229.14 | 7,011,388 | -0.81(-0.35%) |
Aug 16, 2021 | 226.88 | 230.07 | 224.91 | 229.95 | 7,754,182 | +2.65(+1.16%) |
Aug 13, 2021 | 226.67 | 227.90 | 226.09 | 227.31 | 5,573,493 | +0.84(+0.37%) |
Aug 12, 2021 | 228.52 | 228.73 | 225.71 | 226.46 | 10,099,963 | -2.88(-1.26%) |
Aug 11, 2021 | 232.29 | 232.57 | 228.88 | 229.35 | 7,558,373 | -2.94(-1.26%) |
Aug 10, 2021 | 234.66 | 235.47 | 229.83 | 232.28 | 7,364,887 | -1.88(-0.80%) |
Aug 09, 2021 | 235.87 | 236.29 | 232.26 | 234.17 | 5,356,894 | -1.37(-0.58%) |
Aug 06, 2021 | 234.17 | 236.70 | 234.03 | 235.53 | 4,631,871 | +1.16(+0.50%) |
Aug 05, 2021 | 230.86 | 234.41 | 230.68 | 234.37 | 5,469,863 | +3.45(+1.50%) |
Aug 04, 2021 | 231.24 | 231.78 | 229.34 | 230.92 | 8,374,873 | -0.41(-0.18%) |
Aug 03, 2021 | 234.78 | 235.52 | 228.34 | 231.33 | 10,082,370 | -2.62(-1.12%) |