Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 203.64 | 205.61 | 202.76 | 204.22 | 2,799,825 | +0.13(+0.06%) |
Oct 28, 2021 | 200.26 | 204.37 | 200.26 | 204.09 | 2,084,819 | +2.58(+1.28%) |
Oct 27, 2021 | 203.73 | 203.79 | 201.04 | 201.51 | 1,762,592 | -2.43(-1.19%) |
Oct 26, 2021 | 203.82 | 203.94 | 2,617,204 | +0.73(+0.36%) | ||
Oct 25, 2021 | 202.53 | 204.57 | 201.44 | 203.21 | 2,901,481 | +0.13(+0.06%) |
Oct 22, 2021 | 208.28 | 209.15 | 202.93 | 203.08 | 3,745,347 | -6.65(-3.17%) |
Oct 21, 2021 | 208.89 | 210.05 | 206.66 | 209.73 | 2,835,919 | +0.82(+0.39%) |
Oct 20, 2021 | 207.59 | 208.95 | 206.28 | 208.91 | 1,773,915 | +1.74(+0.84%) |
Oct 19, 2021 | 206.78 | 207.22 | 205.00 | 207.17 | 1,712,440 | +1.08(+0.52%) |
Oct 18, 2021 | 204.18 | 206.87 | 203.49 | 206.09 | 2,016,297 | -0.08(-0.04%) |
Oct 15, 2021 | 205.79 | 206.86 | 204.81 | 206.18 | 2,334,396 | +1.99(+0.97%) |
Oct 14, 2021 | 202.85 | 204.37 | 202.26 | 204.19 | 1,526,097 | +2.81(+1.40%) |
Oct 13, 2021 | 201.11 | 202.41 | 198.91 | 201.38 | 1,713,061 | +1.17(+0.58%) |
Oct 12, 2021 | 201.49 | 201.99 | 199.84 | 200.21 | 1,481,384 | -0.90(-0.45%) |
Oct 11, 2021 | 203.06 | 203.84 | 201.08 | 201.11 | 1,450,790 | -2.25(-1.11%) |
Oct 08, 2021 | 204.27 | 205.09 | 202.49 | 203.36 | 1,439,733 | -0.63(-0.31%) |
Oct 07, 2021 | 203.64 | 205.38 | 203.37 | 203.98 | 1,983,527 | +1.39(+0.69%) |
Oct 06, 2021 | 199.69 | 202.69 | 199.08 | 202.59 | 1,858,460 | +1.08(+0.54%) |
Oct 05, 2021 | 199.54 | 202.75 | 200.18 | 201.51 | 1,670,159 | +1.33(+0.66%) |
Oct 04, 2021 | 201.07 | 202.35 | 199.15 | 200.18 | 2,817,932 | -1.26(-0.63%) |
Oct 01, 2021 | 198.95 | 202.16 | 197.69 | 201.44 | 2,437,054 | +3.15(+1.59%) |
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.29 | 3,142,307 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.41 | 200.76 | 2,257,775 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,323 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.38 | 203.54 | 2,353,593 | -1.20(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,539 | -0.48(-0.23%) |
Sep 23, 2021 | 202.98 | 206.79 | 202.98 | 205.23 | 2,333,812 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,934 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,996 | -0.78(-0.38%) |
Sep 20, 2021 | 201.85 | 203.49 | 200.08 | 201.52 | 4,291,189 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.09 | 4,701,505 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.12 | 205.18 | 2,559,137 | -1.91(-0.92%) |
Sep 15, 2021 | 206.09 | 208.22 | 205.64 | 207.09 | 2,164,345 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.35 | 205.24 | 205.68 | 2,890,212 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.91 | 2,966,994 | +1.19(+0.58%) |
Sep 10, 2021 | 208.28 | 210.35 | 207.57 | 207.72 | 2,529,136 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.68 | 208.24 | 2,074,563 | -1.37(-0.66%) |
Sep 08, 2021 | 208.07 | 210.08 | 207.21 | 209.62 | 2,599,828 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.09 | 208.24 | 3,449,880 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.76 | 213.31 | 1,736,857 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,985 | +1.09(+0.51%) |
Sep 01, 2021 | 217.60 | 217.83 | 214.19 | 214.66 | 2,659,587 | -1.97(-0.91%) |
Aug 31, 2021 | 216.18 | 217.32 | 215.38 | 216.63 | 2,094,268 | +0.04(+0.02%) |
Aug 30, 2021 | 215.99 | 217.44 | 215.37 | 216.59 | 1,421,215 | +0.68(+0.32%) |
Aug 27, 2021 | 216.32 | 218.17 | 215.46 | 215.91 | 1,780,957 | +0.24(+0.11%) |
Aug 26, 2021 | 214.92 | 215.95 | 214.31 | 215.67 | 1,395,176 | +0.21(+0.10%) |
Aug 25, 2021 | 215.65 | 217.03 | 213.73 | 215.46 | 1,931,390 | +0.21(+0.10%) |
Aug 24, 2021 | 213.77 | 215.70 | 213.27 | 215.26 | 1,354,684 | +1.24(+0.58%) |
Aug 23, 2021 | 212.28 | 216.35 | 212.28 | 214.02 | 2,294,637 | +1.32(+0.62%) |
Aug 20, 2021 | 213.10 | 213.66 | 211.59 | 212.70 | 2,227,842 | -0.03(-0.01%) |
Aug 19, 2021 | 212.59 | 214.13 | 211.15 | 212.73 | 2,082,312 | -0.64(-0.30%) |
Aug 18, 2021 | 214.81 | 216.24 | 213.20 | 213.37 | 2,735,516 | -2.83(-1.31%) |
Aug 17, 2021 | 217.83 | 218.29 | 213.30 | 216.20 | 2,868,017 | -2.14(-0.98%) |
Aug 16, 2021 | 216.59 | 218.40 | 215.01 | 218.34 | 1,921,188 | +1.85(+0.85%) |
Aug 13, 2021 | 216.57 | 217.33 | 215.92 | 216.49 | 1,503,869 | -0.17(-0.08%) |
Aug 12, 2021 | 218.13 | 218.34 | 215.50 | 216.66 | 2,052,547 | -1.22(-0.56%) |
Aug 11, 2021 | 216.41 | 218.35 | 215.73 | 217.88 | 2,255,479 | +2.14(+0.99%) |
Aug 10, 2021 | 212.51 | 215.92 | 212.25 | 215.74 | 2,567,446 | +3.40(+1.60%) |
Aug 09, 2021 | 212.85 | 213.36 | 211.71 | 212.35 | 1,472,306 | -1.35(-0.63%) |
Aug 06, 2021 | 213.99 | 214.82 | 213.07 | 213.70 | 1,426,783 | -0.19(-0.09%) |
Aug 05, 2021 | 213.56 | 215.44 | 213.02 | 213.88 | 1,865,090 | +0.27(+0.13%) |
Aug 04, 2021 | 215.67 | 216.77 | 212.98 | 213.61 | 2,497,895 | -2.85(-1.32%) |
Aug 03, 2021 | 216.94 | 217.58 | 214.53 | 216.46 | 1,915,814 | +0.21(+0.10%) |