Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 234.05 | 245.81 | 230.47 | 244.51 | 4,365,072 | +4.16(+1.73%) |
Oct 28, 2021 | 227.71 | 240.35 | 227.46 | 240.35 | 1,608,321 | +14.12(+6.24%) |
Oct 27, 2021 | 231.07 | 232.96 | 225.15 | 226.24 | 1,168,090 | -4.31(-1.87%) |
Oct 26, 2021 | 233.74 | 230.54 | 1,148,674 | -3.20(-1.37%) | ||
Oct 25, 2021 | 229.31 | 237.22 | 226.62 | 233.74 | 1,638,694 | +7.74(+3.43%) |
Oct 22, 2021 | 229.88 | 232.04 | 225.44 | 226.00 | 780,600 | -2.59(-1.13%) |
Oct 21, 2021 | 228.36 | 230.19 | 224.92 | 228.59 | 672,543 | -0.99(-0.43%) |
Oct 20, 2021 | 232.72 | 233.31 | 227.10 | 229.58 | 933,911 | -0.76(-0.33%) |
Oct 19, 2021 | 237.97 | 238.55 | 227.53 | 230.34 | 1,095,963 | -0.94(-0.41%) |
Oct 18, 2021 | 222.42 | 232.21 | 222.13 | 231.28 | 1,252,260 | +7.95(+3.56%) |
Oct 15, 2021 | 228.03 | 228.96 | 223.18 | 223.33 | 930,382 | -2.50(-1.11%) |
Oct 14, 2021 | 219.70 | 226.85 | 219.69 | 225.83 | 1,155,379 | +7.49(+3.43%) |
Oct 13, 2021 | 213.30 | 220.84 | 212.72 | 218.34 | 1,041,145 | +6.63(+3.13%) |
Oct 12, 2021 | 212.78 | 213.74 | 209.76 | 211.71 | 724,743 | +2.65(+1.27%) |
Oct 11, 2021 | 209.98 | 213.97 | 208.81 | 209.07 | 761,332 | -0.88(-0.42%) |
Oct 08, 2021 | 216.70 | 217.46 | 208.48 | 209.94 | 1,291,613 | -7.07(-3.26%) |
Oct 07, 2021 | 220.62 | 221.54 | 216.62 | 217.01 | 656,615 | -0.07(-0.03%) |
Oct 06, 2021 | 214.77 | 217.47 | 209.46 | 217.08 | 1,030,325 | -0.02(-0.01%) |
Oct 05, 2021 | 211.86 | 218.50 | 210.03 | 217.10 | 1,075,195 | +7.01(+3.34%) |
Oct 04, 2021 | 213.79 | 214.82 | 207.55 | 210.09 | 1,040,559 | -3.59(-1.68%) |
Oct 01, 2021 | 214.25 | 216.36 | 205.48 | 213.68 | 1,143,481 | -0.08(-0.04%) |
Sep 30, 2021 | 218.32 | 223.41 | 213.63 | 213.76 | 1,044,635 | +0.00(+0.00%) |
Sep 29, 2021 | 213.60 | 215.66 | 211.25 | 213.76 | 758,537 | +2.46(+1.16%) |
Sep 28, 2021 | 213.80 | 214.71 | 209.94 | 211.30 | 1,008,238 | -5.66(-2.61%) |
Sep 27, 2021 | 220.61 | 220.62 | 214.79 | 216.96 | 864,412 | -4.05(-1.83%) |
Sep 24, 2021 | 222.47 | 224.21 | 219.65 | 221.01 | 721,538 | -2.68(-1.20%) |
Sep 23, 2021 | 221.49 | 226.72 | 221.49 | 223.70 | 1,080,801 | +5.73(+2.63%) |
Sep 22, 2021 | 214.47 | 221.25 | 211.85 | 217.97 | 934,635 | +6.63(+3.14%) |
Sep 21, 2021 | 213.44 | 215.11 | 208.45 | 211.34 | 1,033,594 | +0.99(+0.47%) |
Sep 20, 2021 | 211.50 | 212.81 | 205.24 | 210.35 | 2,301,379 | -11.10(-5.01%) |
Sep 17, 2021 | 223.01 | 224.53 | 218.43 | 221.45 | 2,149,068 | -4.29(-1.90%) |
Sep 16, 2021 | 226.77 | 227.03 | 219.99 | 225.75 | 1,355,403 | -2.28(-1.00%) |
Sep 15, 2021 | 224.70 | 230.59 | 224.55 | 228.03 | 1,507,543 | +3.42(+1.52%) |
Sep 14, 2021 | 226.30 | 229.03 | 222.93 | 224.61 | 1,356,881 | +1.31(+0.58%) |
Sep 13, 2021 | 236.76 | 236.99 | 216.80 | 223.31 | 2,587,211 | -11.73(-4.99%) |
Sep 10, 2021 | 243.49 | 246.66 | 234.85 | 235.04 | 1,576,933 | -2.18(-0.92%) |
Sep 09, 2021 | 231.95 | 241.63 | 231.69 | 237.22 | 1,200,922 | +4.02(+1.73%) |
Sep 08, 2021 | 237.56 | 237.56 | 229.36 | 233.20 | 1,234,717 | +0.49(+0.21%) |
Sep 07, 2021 | 234.88 | 235.72 | 232.09 | 232.71 | 1,069,509 | -3.00(-1.27%) |
Sep 03, 2021 | 237.27 | 239.30 | 233.57 | 235.71 | 882,944 | -2.12(-0.89%) |
Sep 02, 2021 | 233.90 | 242.39 | 233.90 | 237.83 | 1,122,692 | +4.71(+2.02%) |
Sep 01, 2021 | 230.72 | 235.17 | 227.72 | 233.12 | 948,158 | +2.40(+1.04%) |
Aug 31, 2021 | 230.99 | 231.07 | 224.72 | 230.72 | 854,842 | -0.23(-0.10%) |
Aug 30, 2021 | 234.59 | 238.22 | 230.86 | 230.96 | 1,148,890 | +0.32(+0.14%) |
Aug 27, 2021 | 226.78 | 231.81 | 226.78 | 230.64 | 1,010,729 | +5.80(+2.58%) |
Aug 26, 2021 | 226.98 | 230.39 | 224.59 | 224.84 | 931,040 | -3.38(-1.48%) |
Aug 25, 2021 | 223.72 | 234.43 | 221.72 | 228.22 | 1,881,938 | +4.84(+2.17%) |
Aug 24, 2021 | 222.33 | 223.47 | 216.41 | 223.38 | 1,240,107 | +1.23(+0.55%) |
Aug 23, 2021 | 219.41 | 224.39 | 216.91 | 222.15 | 1,590,347 | +8.05(+3.76%) |
Aug 20, 2021 | 208.39 | 214.91 | 208.30 | 214.10 | 1,145,945 | +6.17(+2.97%) |
Aug 19, 2021 | 205.74 | 211.55 | 205.17 | 207.93 | 1,396,822 | -4.27(-2.01%) |
Aug 18, 2021 | 211.79 | 216.05 | 209.68 | 212.20 | 970,870 | +1.25(+0.59%) |
Aug 17, 2021 | 215.75 | 218.06 | 205.40 | 210.95 | 2,190,961 | -9.21(-4.18%) |
Aug 16, 2021 | 226.54 | 226.54 | 215.73 | 220.16 | 2,204,839 | -9.08(-3.96%) |
Aug 13, 2021 | 231.91 | 233.86 | 227.22 | 229.24 | 871,561 | -1.29(-0.56%) |
Aug 12, 2021 | 229.62 | 231.52 | 224.56 | 230.53 | 1,118,965 | +0.54(+0.23%) |
Aug 11, 2021 | 233.90 | 235.92 | 221.95 | 229.99 | 1,966,573 | -2.96(-1.27%) |
Aug 10, 2021 | 226.40 | 235.86 | 226.40 | 232.96 | 2,028,467 | +7.46(+3.31%) |
Aug 09, 2021 | 219.00 | 226.62 | 214.49 | 225.50 | 1,462,580 | +4.55(+2.06%) |
Aug 06, 2021 | 215.38 | 221.61 | 209.56 | 220.95 | 1,694,401 | +7.88(+3.70%) |
Aug 05, 2021 | 204.53 | 220.47 | 203.02 | 213.06 | 2,569,987 | +11.48(+5.70%) |
Aug 04, 2021 | 203.79 | 206.65 | 200.83 | 201.58 | 1,183,901 | -0.14(-0.07%) |
Aug 03, 2021 | 199.59 | 202.53 | 196.43 | 201.72 | 1,074,227 | +0.08(+0.04%) |