Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 215.52 | 218.62 | 213.89 | 215.32 | 343,208 | -0.38(-0.17%) |
Oct 28, 2021 | 214.99 | 216.99 | 212.86 | 215.70 | 355,536 | +0.72(+0.33%) |
Oct 27, 2021 | 214.44 | 220.58 | 210.78 | 214.99 | 700,497 | +2.19(+1.03%) |
Oct 26, 2021 | 214.61 | 212.80 | 309,304 | -1.19(-0.56%) | ||
Oct 25, 2021 | 213.84 | 215.77 | 211.24 | 213.99 | 322,900 | +0.12(+0.05%) |
Oct 22, 2021 | 213.92 | 215.66 | 213.43 | 213.87 | 208,097 | +0.79(+0.37%) |
Oct 21, 2021 | 210.40 | 213.23 | 209.58 | 213.08 | 368,052 | +2.09(+0.99%) |
Oct 20, 2021 | 211.52 | 212.89 | 209.76 | 210.99 | 361,249 | +1.78(+0.85%) |
Oct 19, 2021 | 207.80 | 209.37 | 206.25 | 209.21 | 303,770 | +2.78(+1.35%) |
Oct 18, 2021 | 205.12 | 207.23 | 204.50 | 206.43 | 233,505 | -0.07(-0.03%) |
Oct 15, 2021 | 207.75 | 208.77 | 206.22 | 206.50 | 359,158 | +0.17(+0.08%) |
Oct 14, 2021 | 200.41 | 206.44 | 200.41 | 206.34 | 226,371 | +7.50(+3.77%) |
Oct 13, 2021 | 200.01 | 200.01 | 197.25 | 198.84 | 385,237 | +0.28(+0.14%) |
Oct 12, 2021 | 200.51 | 201.12 | 198.04 | 198.56 | 278,470 | -1.33(-0.67%) |
Oct 11, 2021 | 203.89 | 205.03 | 199.81 | 199.89 | 228,050 | -4.50(-2.20%) |
Oct 08, 2021 | 206.12 | 206.54 | 203.79 | 204.39 | 230,861 | -1.94(-0.94%) |
Oct 07, 2021 | 205.88 | 208.87 | 205.88 | 206.33 | 299,406 | +2.02(+0.99%) |
Oct 06, 2021 | 202.01 | 204.47 | 199.87 | 204.31 | 228,404 | +0.68(+0.33%) |
Oct 05, 2021 | 201.72 | 205.33 | 200.17 | 203.63 | 503,955 | +2.51(+1.25%) |
Oct 04, 2021 | 202.17 | 202.97 | 198.84 | 201.13 | 447,257 | -1.65(-0.81%) |
Oct 01, 2021 | 200.96 | 204.48 | 198.83 | 202.78 | 323,521 | +3.09(+1.55%) |
Sep 30, 2021 | 206.25 | 206.25 | 199.68 | 199.69 | 401,440 | -5.84(-2.84%) |
Sep 29, 2021 | 204.66 | 206.64 | 203.53 | 205.53 | 252,933 | +1.37(+0.67%) |
Sep 28, 2021 | 207.93 | 209.11 | 203.94 | 204.16 | 280,591 | -3.69(-1.77%) |
Sep 27, 2021 | 208.74 | 210.67 | 207.78 | 207.84 | 211,938 | -1.23(-0.59%) |
Sep 24, 2021 | 208.58 | 209.71 | 208.42 | 209.08 | 137,470 | -0.53(-0.25%) |
Sep 23, 2021 | 209.17 | 210.32 | 208.68 | 209.61 | 236,613 | +1.96(+0.94%) |
Sep 22, 2021 | 207.50 | 209.19 | 206.76 | 207.65 | 258,593 | +1.73(+0.84%) |
Sep 21, 2021 | 207.68 | 208.34 | 205.36 | 205.92 | 225,714 | -1.25(-0.61%) |
Sep 20, 2021 | 205.36 | 207.62 | 204.31 | 207.18 | 358,748 | -1.00(-0.48%) |
Sep 17, 2021 | 210.05 | 211.75 | 207.85 | 208.18 | 622,343 | -2.53(-1.20%) |
Sep 16, 2021 | 211.50 | 211.70 | 208.52 | 210.71 | 405,940 | -0.73(-0.35%) |
Sep 15, 2021 | 208.06 | 211.72 | 207.56 | 211.44 | 345,077 | +3.10(+1.49%) |
Sep 14, 2021 | 208.22 | 210.56 | 207.42 | 208.34 | 514,156 | +1.40(+0.68%) |
Sep 13, 2021 | 211.34 | 211.43 | 206.57 | 206.94 | 348,715 | -2.60(-1.24%) |
Sep 10, 2021 | 211.64 | 211.80 | 209.40 | 209.54 | 361,354 | -0.56(-0.27%) |
Sep 09, 2021 | 211.69 | 212.37 | 209.69 | 210.10 | 254,247 | -1.31(-0.62%) |
Sep 08, 2021 | 208.63 | 211.76 | 207.56 | 211.41 | 412,464 | +1.86(+0.89%) |
Sep 07, 2021 | 214.32 | 215.44 | 209.28 | 209.55 | 287,934 | -5.21(-2.43%) |
Sep 03, 2021 | 215.72 | 217.08 | 214.42 | 214.76 | 273,534 | -1.59(-0.74%) |
Sep 02, 2021 | 214.15 | 216.82 | 213.56 | 216.35 | 624,095 | +3.46(+1.63%) |
Sep 01, 2021 | 216.54 | 216.54 | 212.24 | 212.89 | 484,372 | -3.25(-1.50%) |
Aug 31, 2021 | 218.34 | 218.34 | 215.01 | 216.14 | 550,829 | -1.88(-0.86%) |
Aug 30, 2021 | 218.06 | 219.74 | 217.63 | 218.02 | 523,404 | +0.63(+0.29%) |
Aug 27, 2021 | 218.85 | 219.74 | 217.25 | 217.40 | 406,296 | -0.53(-0.24%) |
Aug 26, 2021 | 218.14 | 218.45 | 216.70 | 217.93 | 179,108 | -0.56(-0.26%) |
Aug 25, 2021 | 216.85 | 218.60 | 216.26 | 218.49 | 319,603 | +1.74(+0.80%) |
Aug 24, 2021 | 214.91 | 217.41 | 214.57 | 216.75 | 352,423 | +2.81(+1.31%) |
Aug 23, 2021 | 213.85 | 215.30 | 213.58 | 213.94 | 283,527 | +0.41(+0.19%) |
Aug 20, 2021 | 213.06 | 214.74 | 212.63 | 213.53 | 277,737 | +0.60(+0.28%) |
Aug 19, 2021 | 209.78 | 213.46 | 209.78 | 212.93 | 290,443 | +1.08(+0.51%) |
Aug 18, 2021 | 214.94 | 214.94 | 211.53 | 211.85 | 512,708 | -4.03(-1.87%) |
Aug 17, 2021 | 218.27 | 218.27 | 213.38 | 215.88 | 203,401 | -3.50(-1.60%) |
Aug 16, 2021 | 215.75 | 219.68 | 214.29 | 219.38 | 315,217 | +3.25(+1.50%) |
Aug 13, 2021 | 218.22 | 218.70 | 215.78 | 216.13 | 371,067 | -2.42(-1.11%) |
Aug 12, 2021 | 220.12 | 220.34 | 217.66 | 218.55 | 425,622 | -1.43(-0.65%) |
Aug 11, 2021 | 219.04 | 220.22 | 218.05 | 219.98 | 198,677 | +0.95(+0.43%) |
Aug 10, 2021 | 219.06 | 221.18 | 217.96 | 219.03 | 231,211 | +0.67(+0.31%) |
Aug 09, 2021 | 219.23 | 219.37 | 217.80 | 218.36 | 191,623 | -1.32(-0.60%) |
Aug 06, 2021 | 219.95 | 220.28 | 218.59 | 219.68 | 223,914 | +0.54(+0.25%) |
Aug 05, 2021 | 220.02 | 221.07 | 218.66 | 219.14 | 241,595 | +0.32(+0.15%) |
Aug 04, 2021 | 219.62 | 221.14 | 217.96 | 218.82 | 225,306 | -1.92(-0.87%) |
Aug 03, 2021 | 218.79 | 221.39 | 217.41 | 220.74 | 219,025 | +2.73(+1.25%) |