Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 246.81 | 250.39 | 246.81 | 250.32 | 270,057 | +1.12(+0.45%) |
Oct 28, 2021 | 248.14 | 249.32 | 247.40 | 249.19 | 348,915 | +2.33(+0.95%) |
Oct 27, 2021 | 246.60 | 248.95 | 246.37 | 246.86 | 186,211 | +0.73(+0.30%) |
Oct 26, 2021 | 246.92 | 246.13 | 193,260 | +0.72(+0.29%) | ||
Oct 25, 2021 | 244.00 | 245.90 | 242.79 | 245.41 | 232,969 | +2.15(+0.88%) |
Oct 22, 2021 | 244.23 | 244.88 | 242.01 | 243.27 | 172,768 | -2.01(-0.82%) |
Oct 21, 2021 | 243.20 | 245.33 | 242.80 | 245.28 | 354,077 | +1.73(+0.71%) |
Oct 20, 2021 | 244.59 | 244.69 | 242.61 | 243.54 | 576,177 | -0.62(-0.25%) |
Oct 19, 2021 | 243.29 | 244.29 | 242.83 | 244.16 | 289,836 | +1.65(+0.68%) |
Oct 18, 2021 | 239.26 | 242.56 | 238.93 | 242.51 | 217,347 | +2.47(+1.03%) |
Oct 15, 2021 | 239.26 | 240.14 | 238.51 | 240.03 | 117,541 | +2.02(+0.85%) |
Oct 14, 2021 | 236.10 | 238.21 | 235.89 | 238.02 | 166,720 | +3.97(+1.70%) |
Oct 13, 2021 | 233.66 | 234.23 | 232.10 | 234.05 | 140,276 | +1.53(+0.66%) |
Oct 12, 2021 | 233.95 | 234.10 | 232.14 | 232.52 | 123,341 | -0.43(-0.19%) |
Oct 11, 2021 | 233.60 | 235.85 | 232.90 | 232.95 | 108,540 | -1.61(-0.68%) |
Oct 08, 2021 | 236.34 | 236.34 | 234.29 | 234.56 | 124,225 | -0.97(-0.41%) |
Oct 07, 2021 | 235.41 | 237.13 | 235.18 | 235.52 | 158,994 | +2.16(+0.92%) |
Oct 06, 2021 | 229.50 | 233.47 | 228.90 | 233.37 | 187,884 | +1.68(+0.73%) |
Oct 05, 2021 | 229.35 | 233.09 | 229.35 | 231.68 | 184,350 | +2.99(+1.31%) |
Oct 04, 2021 | 232.82 | 232.82 | 226.97 | 228.69 | 333,336 | -5.25(-2.24%) |
Oct 01, 2021 | 231.93 | 234.56 | 229.86 | 233.94 | 226,852 | +2.67(+1.15%) |
Sep 30, 2021 | 233.81 | 234.67 | 231.38 | 231.27 | 169,232 | -1.51(-0.65%) |
Sep 29, 2021 | 234.21 | 235.35 | 232.62 | 232.78 | 185,974 | -0.29(-0.13%) |
Sep 28, 2021 | 237.03 | 237.46 | 232.65 | 233.07 | 651,664 | -7.09(-2.95%) |
Sep 27, 2021 | 240.47 | 240.68 | 238.91 | 240.16 | 181,598 | -2.13(-0.88%) |
Sep 24, 2021 | 240.43 | 242.51 | 240.10 | 242.30 | 160,913 | +0.49(+0.20%) |
Sep 23, 2021 | 240.49 | 242.38 | 239.99 | 241.81 | 175,663 | +2.39(+1.00%) |
Sep 22, 2021 | 237.84 | 240.15 | 236.99 | 239.41 | 174,974 | +2.39(+1.01%) |
Sep 21, 2021 | 237.94 | 238.89 | 236.41 | 237.03 | 180,108 | +0.36(+0.15%) |
Sep 20, 2021 | 237.47 | 238.38 | 233.49 | 236.67 | 546,104 | -4.69(-1.94%) |
Sep 17, 2021 | 243.60 | 243.60 | 240.93 | 241.36 | 142,750 | -2.69(-1.10%) |
Sep 16, 2021 | 243.24 | 244.24 | 241.78 | 244.05 | 119,780 | +0.15(+0.06%) |
Sep 15, 2021 | 242.47 | 244.11 | 240.83 | 243.90 | 116,438 | +1.82(+0.75%) |
Sep 14, 2021 | 243.14 | 243.55 | 241.49 | 242.08 | 292,384 | -0.14(-0.06%) |
Sep 13, 2021 | 244.08 | 244.28 | 240.99 | 242.22 | 198,160 | -0.47(-0.19%) |
Sep 10, 2021 | 245.98 | 246.45 | 242.47 | 242.69 | 159,480 | -2.05(-0.84%) |
Sep 09, 2021 | 246.08 | 246.96 | 244.74 | 244.74 | 212,380 | -1.13(-0.46%) |
Sep 08, 2021 | 245.97 | 246.26 | 244.44 | 245.87 | 130,842 | -0.48(-0.20%) |
Sep 07, 2021 | 245.86 | 246.72 | 245.07 | 246.35 | 223,541 | +0.71(+0.29%) |
Sep 03, 2021 | 244.48 | 245.89 | 243.99 | 245.64 | 119,573 | +0.69(+0.28%) |
Sep 02, 2021 | 246.12 | 246.44 | 244.18 | 244.95 | 231,552 | -0.31(-0.13%) |
Sep 01, 2021 | 245.13 | 246.47 | 245.05 | 245.27 | 188,152 | +0.68(+0.28%) |
Aug 31, 2021 | 245.04 | 245.41 | 243.91 | 244.59 | 190,609 | -0.42(-0.17%) |
Aug 30, 2021 | 242.88 | 245.32 | 242.87 | 245.01 | 200,416 | +2.71(+1.12%) |
Aug 27, 2021 | 240.39 | 242.44 | 239.97 | 242.31 | 166,102 | +2.34(+0.98%) |
Aug 26, 2021 | 240.99 | 241.42 | 239.77 | 239.97 | 437,165 | -1.42(-0.59%) |
Aug 25, 2021 | 241.39 | 241.57 | 240.93 | 241.38 | 115,993 | +0.00(+0.00%) |
Aug 24, 2021 | 241.63 | 242.00 | 241.15 | 241.38 | 210,448 | +0.27(+0.11%) |
Aug 23, 2021 | 238.81 | 241.59 | 238.81 | 241.12 | 164,034 | +3.05(+1.28%) |
Aug 20, 2021 | 236.30 | 238.21 | 235.99 | 238.07 | 121,933 | +2.65(+1.12%) |
Aug 19, 2021 | 233.16 | 236.40 | 232.50 | 235.42 | 179,418 | +0.94(+0.40%) |
Aug 18, 2021 | 236.43 | 237.36 | 234.35 | 234.48 | 214,035 | -2.24(-0.95%) |
Aug 17, 2021 | 237.00 | 237.53 | 235.21 | 236.72 | 145,207 | -2.20(-0.92%) |
Aug 16, 2021 | 237.62 | 238.92 | 235.12 | 238.92 | 158,276 | +0.54(+0.23%) |
Aug 13, 2021 | 237.65 | 238.53 | 237.59 | 238.38 | 117,880 | +0.92(+0.39%) |
Aug 12, 2021 | 236.17 | 237.59 | 235.46 | 237.46 | 117,076 | +1.20(+0.51%) |
Aug 11, 2021 | 237.29 | 237.68 | 235.50 | 236.26 | 106,542 | -0.40(-0.17%) |
Aug 10, 2021 | 238.33 | 238.50 | 236.20 | 236.66 | 108,530 | -1.29(-0.54%) |
Aug 09, 2021 | 238.15 | 238.38 | 237.15 | 237.95 | 98,674 | +0.02(+0.01%) |
Aug 06, 2021 | 238.00 | 238.58 | 237.21 | 237.93 | 109,662 | -0.64(-0.27%) |
Aug 05, 2021 | 237.22 | 238.64 | 236.70 | 238.57 | 100,046 | +1.87(+0.79%) |
Aug 04, 2021 | 236.43 | 237.33 | 235.85 | 236.70 | 131,670 | +0.22(+0.09%) |
Aug 03, 2021 | 235.55 | 236.48 | 233.35 | 236.48 | 134,115 | +1.27(+0.54%) |