Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 247.06 | 250.63 | 247.06 | 250.56 | 269,791 | +1.12(+0.45%) |
Oct 28, 2021 | 248.39 | 249.57 | 247.65 | 249.44 | 348,573 | +2.34(+0.95%) |
Oct 27, 2021 | 246.85 | 249.19 | 246.61 | 247.10 | 186,028 | +0.73(+0.30%) |
Oct 26, 2021 | 247.16 | 246.37 | 193,070 | +0.72(+0.29%) | ||
Oct 25, 2021 | 244.24 | 246.14 | 243.03 | 245.66 | 232,740 | +2.15(+0.88%) |
Oct 22, 2021 | 244.47 | 245.12 | 242.25 | 243.50 | 172,598 | -2.01(-0.82%) |
Oct 21, 2021 | 243.44 | 245.58 | 243.04 | 245.52 | 353,729 | +1.74(+0.71%) |
Oct 20, 2021 | 244.83 | 244.94 | 242.85 | 243.78 | 575,611 | -0.62(-0.25%) |
Oct 19, 2021 | 243.53 | 244.53 | 243.07 | 244.40 | 289,551 | +1.66(+0.68%) |
Oct 18, 2021 | 239.49 | 242.79 | 239.17 | 242.75 | 217,133 | +2.48(+1.03%) |
Oct 15, 2021 | 239.49 | 240.38 | 238.75 | 240.27 | 117,426 | +2.02(+0.85%) |
Oct 14, 2021 | 236.34 | 238.45 | 236.12 | 238.25 | 166,556 | +3.97(+1.70%) |
Oct 13, 2021 | 233.89 | 234.46 | 232.32 | 234.28 | 140,138 | +1.53(+0.66%) |
Oct 12, 2021 | 234.18 | 234.33 | 232.37 | 232.75 | 123,220 | -0.43(-0.19%) |
Oct 11, 2021 | 233.83 | 236.08 | 233.13 | 233.18 | 108,433 | -1.61(-0.68%) |
Oct 08, 2021 | 236.57 | 236.57 | 234.52 | 234.79 | 124,102 | -0.97(-0.41%) |
Oct 07, 2021 | 235.64 | 237.36 | 235.41 | 235.76 | 158,838 | +2.16(+0.92%) |
Oct 06, 2021 | 229.72 | 233.69 | 229.12 | 233.60 | 187,699 | +1.69(+0.73%) |
Oct 05, 2021 | 229.57 | 233.32 | 229.57 | 231.91 | 184,169 | +3.00(+1.31%) |
Oct 04, 2021 | 233.05 | 233.05 | 227.20 | 228.91 | 333,009 | -5.25(-2.24%) |
Oct 01, 2021 | 232.16 | 234.79 | 230.09 | 234.17 | 226,629 | +2.67(+1.15%) |
Sep 30, 2021 | 234.04 | 234.90 | 231.60 | 231.50 | 169,066 | -1.51(-0.65%) |
Sep 29, 2021 | 234.44 | 235.58 | 232.85 | 233.00 | 185,791 | -0.29(-0.13%) |
Sep 28, 2021 | 237.26 | 237.69 | 232.88 | 233.30 | 651,024 | -7.10(-2.95%) |
Sep 27, 2021 | 240.70 | 240.91 | 239.14 | 240.40 | 181,419 | -2.14(-0.88%) |
Sep 24, 2021 | 240.66 | 242.75 | 240.34 | 242.54 | 160,755 | +0.49(+0.20%) |
Sep 23, 2021 | 240.72 | 242.62 | 240.22 | 242.04 | 175,490 | +2.39(+1.00%) |
Sep 22, 2021 | 238.07 | 240.39 | 237.22 | 239.65 | 174,802 | +2.39(+1.01%) |
Sep 21, 2021 | 238.17 | 239.13 | 236.64 | 237.26 | 179,931 | +0.36(+0.15%) |
Sep 20, 2021 | 237.70 | 238.62 | 233.72 | 236.90 | 545,568 | -4.70(-1.94%) |
Sep 17, 2021 | 243.84 | 243.84 | 241.17 | 241.60 | 142,609 | -2.69(-1.10%) |
Sep 16, 2021 | 243.48 | 244.48 | 242.02 | 244.29 | 119,663 | +0.15(+0.06%) |
Sep 15, 2021 | 242.70 | 244.35 | 241.07 | 244.14 | 116,324 | +1.82(+0.75%) |
Sep 14, 2021 | 243.38 | 243.79 | 241.72 | 242.32 | 292,097 | -0.14(-0.06%) |
Sep 13, 2021 | 244.32 | 244.53 | 241.23 | 242.46 | 197,966 | -0.47(-0.19%) |
Sep 10, 2021 | 246.22 | 246.69 | 242.70 | 242.93 | 159,323 | -2.05(-0.84%) |
Sep 09, 2021 | 246.32 | 247.20 | 244.98 | 244.98 | 212,172 | -1.13(-0.46%) |
Sep 08, 2021 | 246.21 | 246.50 | 244.68 | 246.11 | 130,714 | -0.48(-0.20%) |
Sep 07, 2021 | 246.10 | 246.97 | 245.31 | 246.59 | 223,321 | +0.71(+0.29%) |
Sep 03, 2021 | 244.72 | 246.13 | 244.23 | 245.88 | 119,455 | +0.69(+0.28%) |
Sep 02, 2021 | 246.36 | 246.68 | 244.42 | 245.19 | 231,325 | -0.31(-0.13%) |
Sep 01, 2021 | 245.37 | 246.71 | 245.29 | 245.51 | 187,967 | +0.68(+0.28%) |
Aug 31, 2021 | 245.28 | 245.65 | 244.15 | 244.83 | 190,422 | -0.42(-0.17%) |
Aug 30, 2021 | 243.12 | 245.56 | 243.11 | 245.25 | 200,219 | +2.71(+1.12%) |
Aug 27, 2021 | 240.63 | 242.68 | 240.20 | 242.55 | 165,939 | +2.34(+0.98%) |
Aug 26, 2021 | 241.23 | 241.66 | 240.01 | 240.20 | 436,735 | -1.42(-0.59%) |
Aug 25, 2021 | 241.63 | 241.81 | 241.17 | 241.62 | 115,879 | +0.00(+0.00%) |
Aug 24, 2021 | 241.87 | 242.24 | 241.38 | 241.62 | 210,241 | +0.27(+0.11%) |
Aug 23, 2021 | 239.05 | 241.83 | 239.05 | 241.35 | 163,873 | +3.05(+1.28%) |
Aug 20, 2021 | 236.53 | 238.44 | 236.22 | 238.30 | 121,813 | +2.65(+1.12%) |
Aug 19, 2021 | 233.39 | 236.63 | 232.73 | 235.65 | 179,242 | +0.94(+0.40%) |
Aug 18, 2021 | 236.66 | 237.59 | 234.58 | 234.71 | 213,825 | -2.25(-0.95%) |
Aug 17, 2021 | 237.23 | 237.76 | 235.44 | 236.95 | 145,065 | -2.21(-0.92%) |
Aug 16, 2021 | 237.85 | 239.16 | 235.35 | 239.16 | 158,120 | +0.54(+0.23%) |
Aug 13, 2021 | 237.89 | 238.76 | 237.83 | 238.62 | 117,765 | +0.93(+0.39%) |
Aug 12, 2021 | 236.40 | 237.82 | 235.69 | 237.69 | 116,961 | +1.20(+0.51%) |
Aug 11, 2021 | 237.52 | 237.91 | 235.73 | 236.49 | 106,437 | -0.40(-0.17%) |
Aug 10, 2021 | 238.57 | 238.74 | 236.43 | 236.89 | 108,424 | -1.29(-0.54%) |
Aug 09, 2021 | 238.38 | 238.62 | 237.38 | 238.18 | 98,577 | +0.02(+0.01%) |
Aug 06, 2021 | 238.23 | 238.81 | 237.44 | 238.16 | 109,554 | -0.64(-0.27%) |
Aug 05, 2021 | 237.46 | 238.87 | 236.93 | 238.80 | 99,948 | +1.87(+0.79%) |
Aug 04, 2021 | 236.67 | 237.56 | 236.08 | 236.93 | 131,541 | +0.22(+0.09%) |
Aug 03, 2021 | 235.78 | 236.72 | 233.58 | 236.72 | 133,983 | +1.27(+0.54%) |