Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 201.06 | 205.48 | 200.30 | 204.77 | 978,094 | +2.82(+1.40%) |
Oct 28, 2021 | 200.69 | 202.98 | 200.28 | 201.96 | 698,574 | +1.96(+0.98%) |
Oct 27, 2021 | 204.46 | 205.30 | 199.58 | 200.00 | 724,424 | -4.87(-2.38%) |
Oct 26, 2021 | 204.65 | 204.86 | 789,818 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.17 | 207.03 | 204.18 | 204.35 | 638,511 | -1.62(-0.78%) |
Oct 22, 2021 | 204.87 | 206.18 | 203.76 | 205.96 | 344,873 | +1.87(+0.92%) |
Oct 21, 2021 | 202.92 | 204.15 | 201.66 | 204.09 | 389,381 | +1.08(+0.53%) |
Oct 20, 2021 | 199.85 | 204.33 | 199.77 | 203.01 | 500,997 | +3.45(+1.73%) |
Oct 19, 2021 | 199.19 | 200.69 | 198.58 | 199.56 | 362,278 | +1.76(+0.89%) |
Oct 18, 2021 | 199.91 | 200.70 | 197.74 | 197.80 | 434,171 | -3.32(-1.65%) |
Oct 15, 2021 | 201.31 | 202.51 | 199.97 | 201.12 | 699,774 | +1.09(+0.55%) |
Oct 14, 2021 | 198.61 | 201.29 | 197.14 | 200.03 | 464,695 | +3.74(+1.91%) |
Oct 13, 2021 | 196.48 | 197.19 | 191.37 | 196.28 | 725,493 | -0.86(-0.43%) |
Oct 12, 2021 | 198.46 | 199.56 | 196.66 | 197.14 | 846,430 | -1.63(-0.82%) |
Oct 11, 2021 | 197.65 | 201.18 | 197.41 | 198.76 | 434,093 | +1.56(+0.79%) |
Oct 08, 2021 | 196.79 | 198.09 | 196.14 | 197.21 | 325,353 | +0.59(+0.30%) |
Oct 07, 2021 | 195.94 | 198.32 | 195.35 | 196.62 | 425,448 | +1.37(+0.70%) |
Oct 06, 2021 | 193.58 | 195.31 | 190.99 | 195.25 | 688,546 | -0.01(-0.01%) |
Oct 05, 2021 | 196.83 | 198.78 | 195.23 | 195.26 | 698,780 | -1.71(-0.87%) |
Oct 04, 2021 | 197.33 | 201.16 | 195.52 | 196.97 | 872,235 | -0.06(-0.03%) |
Oct 01, 2021 | 196.85 | 197.34 | 192.39 | 197.03 | 786,025 | +0.63(+0.32%) |
Sep 30, 2021 | 203.64 | 205.36 | 196.39 | 196.40 | 837,842 | -5.98(-2.95%) |
Sep 29, 2021 | 199.76 | 203.20 | 199.11 | 202.38 | 616,496 | +2.82(+1.41%) |
Sep 28, 2021 | 200.95 | 202.06 | 198.86 | 199.56 | 687,206 | -1.85(-0.92%) |
Sep 27, 2021 | 199.64 | 202.01 | 199.64 | 201.41 | 557,552 | +1.30(+0.65%) |
Sep 24, 2021 | 199.11 | 201.28 | 199.11 | 200.11 | 559,174 | +0.46(+0.23%) |
Sep 23, 2021 | 200.50 | 202.32 | 199.56 | 199.65 | 619,056 | +0.05(+0.02%) |
Sep 22, 2021 | 199.40 | 201.48 | 198.41 | 199.60 | 528,407 | +1.51(+0.76%) |
Sep 21, 2021 | 200.19 | 201.69 | 197.32 | 198.09 | 731,654 | -0.78(-0.39%) |
Sep 20, 2021 | 202.79 | 202.79 | 196.79 | 198.87 | 947,238 | -5.77(-2.82%) |
Sep 17, 2021 | 203.61 | 205.77 | 203.61 | 204.64 | 2,252,841 | -0.02(-0.01%) |
Sep 16, 2021 | 206.23 | 206.56 | 202.94 | 204.66 | 933,009 | -0.88(-0.43%) |
Sep 15, 2021 | 200.23 | 205.97 | 199.16 | 205.54 | 1,026,167 | +4.60(+2.29%) |
Sep 14, 2021 | 203.72 | 203.90 | 200.29 | 200.94 | 1,149,066 | -2.02(-0.99%) |
Sep 13, 2021 | 200.18 | 203.90 | 199.26 | 202.96 | 990,608 | +3.26(+1.63%) |
Sep 10, 2021 | 201.17 | 201.51 | 198.47 | 199.70 | 591,801 | -1.88(-0.93%) |
Sep 09, 2021 | 202.57 | 203.75 | 201.54 | 201.58 | 617,394 | -1.51(-0.74%) |
Sep 08, 2021 | 202.25 | 203.75 | 201.59 | 203.09 | 611,447 | +0.67(+0.33%) |
Sep 07, 2021 | 202.45 | 203.47 | 200.22 | 202.42 | 881,759 | -0.78(-0.38%) |
Sep 03, 2021 | 203.17 | 204.34 | 202.86 | 203.20 | 515,983 | -0.51(-0.25%) |
Sep 02, 2021 | 200.66 | 204.77 | 199.92 | 203.71 | 836,465 | +3.75(+1.88%) |
Sep 01, 2021 | 200.51 | 200.70 | 196.79 | 199.96 | 729,801 | -1.13(-0.56%) |
Aug 31, 2021 | 197.68 | 201.34 | 197.33 | 201.09 | 901,985 | +3.39(+1.71%) |
Aug 30, 2021 | 197.49 | 198.61 | 196.53 | 197.70 | 465,665 | +0.05(+0.02%) |
Aug 27, 2021 | 195.23 | 198.25 | 194.80 | 197.65 | 652,904 | +3.42(+1.76%) |
Aug 26, 2021 | 197.11 | 197.11 | 192.26 | 194.23 | 847,109 | -2.61(-1.33%) |
Aug 25, 2021 | 196.74 | 197.77 | 194.11 | 196.84 | 685,637 | -0.11(-0.05%) |
Aug 24, 2021 | 199.10 | 199.12 | 196.77 | 196.95 | 642,958 | -1.89(-0.95%) |
Aug 23, 2021 | 198.53 | 199.57 | 197.13 | 198.84 | 736,397 | +1.89(+0.96%) |
Aug 20, 2021 | 195.39 | 197.53 | 194.76 | 196.95 | 676,986 | +1.13(+0.58%) |
Aug 19, 2021 | 195.77 | 197.90 | 194.84 | 195.82 | 690,537 | -0.45(-0.23%) |
Aug 18, 2021 | 199.62 | 200.29 | 196.22 | 196.28 | 763,854 | -3.34(-1.67%) |
Aug 17, 2021 | 195.76 | 199.81 | 195.15 | 199.62 | 992,720 | +3.12(+1.59%) |
Aug 16, 2021 | 194.53 | 196.68 | 193.64 | 196.50 | 633,492 | +1.49(+0.77%) |
Aug 13, 2021 | 194.92 | 195.97 | 193.86 | 195.01 | 1,442,569 | +0.43(+0.22%) |
Aug 12, 2021 | 193.62 | 194.86 | 193.09 | 194.57 | 1,175,908 | +0.67(+0.35%) |
Aug 11, 2021 | 191.94 | 194.60 | 191.24 | 193.91 | 991,007 | +2.20(+1.15%) |
Aug 10, 2021 | 192.89 | 193.44 | 189.06 | 191.71 | 971,694 | -1.73(-0.89%) |
Aug 09, 2021 | 196.25 | 197.34 | 192.82 | 193.44 | 1,018,021 | -3.05(-1.55%) |
Aug 06, 2021 | 195.93 | 198.08 | 193.96 | 196.48 | 941,846 | +0.25(+0.13%) |
Aug 05, 2021 | 203.82 | 205.97 | 193.75 | 196.23 | 1,864,626 | -5.60(-2.78%) |
Aug 04, 2021 | 201.58 | 205.66 | 200.73 | 201.83 | 1,303,326 | -1.03(-0.51%) |
Aug 03, 2021 | 199.53 | 202.97 | 198.66 | 202.86 | 1,418,786 | +2.80(+1.40%) |