Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 234.91 | 246.72 | 231.33 | 245.42 | 4,348,940 | +4.17(+1.73%) |
Oct 28, 2021 | 228.56 | 241.25 | 228.30 | 241.25 | 1,602,377 | +14.17(+6.24%) |
Oct 27, 2021 | 231.93 | 233.83 | 225.99 | 227.08 | 1,163,773 | -4.32(-1.87%) |
Oct 26, 2021 | 234.61 | 231.40 | 1,144,428 | -3.21(-1.37%) | ||
Oct 25, 2021 | 230.16 | 238.10 | 227.46 | 234.61 | 1,632,638 | +7.77(+3.43%) |
Oct 22, 2021 | 230.73 | 232.90 | 226.27 | 226.84 | 777,715 | -2.60(-1.13%) |
Oct 21, 2021 | 229.20 | 231.04 | 225.75 | 229.44 | 670,057 | -0.99(-0.43%) |
Oct 20, 2021 | 233.58 | 234.17 | 227.94 | 230.43 | 930,459 | -0.76(-0.33%) |
Oct 19, 2021 | 238.85 | 239.43 | 228.37 | 231.19 | 1,091,912 | -0.94(-0.40%) |
Oct 18, 2021 | 223.25 | 233.07 | 222.95 | 232.13 | 1,247,631 | +7.97(+3.56%) |
Oct 15, 2021 | 228.88 | 229.81 | 224.01 | 224.16 | 926,943 | -2.51(-1.11%) |
Oct 14, 2021 | 220.51 | 227.69 | 220.50 | 226.66 | 1,151,109 | +7.51(+3.43%) |
Oct 13, 2021 | 214.09 | 221.66 | 213.51 | 219.15 | 1,037,297 | +6.65(+3.13%) |
Oct 12, 2021 | 213.56 | 214.53 | 210.54 | 212.50 | 722,065 | +2.66(+1.27%) |
Oct 11, 2021 | 210.76 | 214.76 | 209.59 | 209.84 | 758,518 | -0.88(-0.42%) |
Oct 08, 2021 | 217.50 | 218.27 | 209.25 | 210.72 | 1,286,839 | -7.09(-3.26%) |
Oct 07, 2021 | 221.44 | 222.36 | 217.43 | 217.82 | 654,188 | -0.07(-0.03%) |
Oct 06, 2021 | 215.56 | 218.28 | 210.24 | 217.89 | 1,026,517 | -0.02(-0.01%) |
Oct 05, 2021 | 212.64 | 219.31 | 210.81 | 217.91 | 1,071,221 | +7.03(+3.34%) |
Oct 04, 2021 | 214.58 | 215.61 | 208.32 | 210.87 | 1,036,713 | -3.61(-1.68%) |
Oct 01, 2021 | 215.04 | 217.16 | 206.25 | 214.48 | 1,139,255 | -0.08(-0.04%) |
Sep 30, 2021 | 219.13 | 224.24 | 214.43 | 214.55 | 1,040,774 | +0.00(+0.00%) |
Sep 29, 2021 | 214.40 | 216.47 | 212.04 | 214.55 | 755,734 | +2.47(+1.16%) |
Sep 28, 2021 | 214.59 | 215.51 | 210.72 | 212.09 | 1,004,512 | -5.68(-2.61%) |
Sep 27, 2021 | 221.43 | 221.44 | 215.59 | 217.77 | 861,217 | -4.07(-1.83%) |
Sep 24, 2021 | 223.29 | 225.04 | 220.46 | 221.83 | 718,871 | -2.69(-1.20%) |
Sep 23, 2021 | 222.31 | 227.56 | 222.31 | 224.53 | 1,076,807 | +5.75(+2.63%) |
Sep 22, 2021 | 215.27 | 222.07 | 212.64 | 218.78 | 931,181 | +6.65(+3.14%) |
Sep 21, 2021 | 214.23 | 215.91 | 209.22 | 212.12 | 1,029,774 | +0.99(+0.47%) |
Sep 20, 2021 | 212.28 | 213.60 | 206.00 | 211.13 | 2,292,874 | -11.14(-5.01%) |
Sep 17, 2021 | 223.83 | 225.36 | 219.24 | 222.28 | 2,141,126 | -4.31(-1.90%) |
Sep 16, 2021 | 227.62 | 227.87 | 220.81 | 226.59 | 1,350,394 | -2.29(-1.00%) |
Sep 15, 2021 | 225.53 | 231.44 | 225.39 | 228.88 | 1,501,971 | +3.43(+1.52%) |
Sep 14, 2021 | 227.14 | 229.88 | 223.75 | 225.45 | 1,351,866 | +1.31(+0.58%) |
Sep 13, 2021 | 237.63 | 237.87 | 217.60 | 224.13 | 2,577,649 | -11.78(-4.99%) |
Sep 10, 2021 | 244.39 | 247.58 | 235.72 | 235.91 | 1,571,105 | -2.19(-0.92%) |
Sep 09, 2021 | 232.81 | 242.53 | 232.55 | 238.10 | 1,196,484 | +4.04(+1.73%) |
Sep 08, 2021 | 238.44 | 238.44 | 230.21 | 234.06 | 1,230,154 | +0.49(+0.21%) |
Sep 07, 2021 | 235.75 | 236.59 | 232.95 | 233.57 | 1,065,557 | -3.01(-1.27%) |
Sep 03, 2021 | 238.15 | 240.19 | 234.44 | 236.59 | 879,681 | -2.12(-0.89%) |
Sep 02, 2021 | 234.77 | 243.29 | 234.77 | 238.71 | 1,118,543 | +4.72(+2.02%) |
Sep 01, 2021 | 231.58 | 236.04 | 228.57 | 233.99 | 944,654 | +2.41(+1.04%) |
Aug 31, 2021 | 231.84 | 231.93 | 225.55 | 231.58 | 851,682 | -0.23(-0.10%) |
Aug 30, 2021 | 235.46 | 239.10 | 231.72 | 231.81 | 1,144,644 | +0.32(+0.14%) |
Aug 27, 2021 | 227.62 | 232.66 | 227.62 | 231.49 | 1,006,993 | +5.82(+2.58%) |
Aug 26, 2021 | 227.82 | 231.25 | 225.42 | 225.67 | 927,599 | -3.39(-1.48%) |
Aug 25, 2021 | 224.55 | 235.30 | 222.54 | 229.06 | 1,874,982 | +4.86(+2.17%) |
Aug 24, 2021 | 223.16 | 224.30 | 217.21 | 224.20 | 1,235,524 | +1.23(+0.55%) |
Aug 23, 2021 | 220.22 | 225.22 | 217.72 | 222.97 | 1,584,470 | +8.08(+3.76%) |
Aug 20, 2021 | 209.16 | 215.70 | 209.07 | 214.89 | 1,141,710 | +6.19(+2.97%) |
Aug 19, 2021 | 206.50 | 212.34 | 205.93 | 208.70 | 1,391,659 | -4.28(-2.01%) |
Aug 18, 2021 | 212.57 | 216.85 | 210.46 | 212.98 | 967,281 | +1.25(+0.59%) |
Aug 17, 2021 | 216.55 | 218.87 | 206.17 | 211.73 | 2,182,864 | -9.24(-4.18%) |
Aug 16, 2021 | 227.38 | 227.38 | 216.53 | 220.98 | 2,196,690 | -9.12(-3.96%) |
Aug 13, 2021 | 232.77 | 234.73 | 228.07 | 230.09 | 868,340 | -1.29(-0.56%) |
Aug 12, 2021 | 230.47 | 232.38 | 225.40 | 231.38 | 1,114,830 | +0.54(+0.23%) |
Aug 11, 2021 | 234.77 | 236.79 | 222.78 | 230.85 | 1,959,305 | -2.97(-1.27%) |
Aug 10, 2021 | 227.24 | 236.73 | 227.24 | 233.82 | 2,020,970 | +7.48(+3.31%) |
Aug 09, 2021 | 219.81 | 227.46 | 215.28 | 226.34 | 1,457,175 | +4.57(+2.06%) |
Aug 06, 2021 | 216.18 | 222.43 | 210.33 | 221.77 | 1,688,138 | +7.91(+3.70%) |
Aug 05, 2021 | 205.28 | 221.29 | 203.77 | 213.85 | 2,560,489 | +11.52(+5.70%) |
Aug 04, 2021 | 204.54 | 207.42 | 201.58 | 202.33 | 1,179,525 | -0.14(-0.07%) |
Aug 03, 2021 | 200.33 | 203.28 | 197.16 | 202.47 | 1,070,257 | +0.08(+0.04%) |