Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 235.01 | 246.82 | 231.42 | 245.51 | 4,347,248 | +4.18(+1.73%) |
Oct 28, 2021 | 228.65 | 241.34 | 228.39 | 241.34 | 1,601,754 | +14.17(+6.24%) |
Oct 27, 2021 | 232.02 | 233.92 | 226.08 | 227.16 | 1,163,321 | -4.32(-1.87%) |
Oct 26, 2021 | 234.70 | 231.49 | 1,143,983 | -3.22(-1.37%) | ||
Oct 25, 2021 | 230.25 | 238.19 | 227.55 | 234.70 | 1,632,002 | +7.77(+3.43%) |
Oct 22, 2021 | 230.82 | 232.99 | 226.36 | 226.93 | 777,412 | -2.60(-1.13%) |
Oct 21, 2021 | 229.29 | 231.13 | 225.84 | 229.53 | 669,796 | -0.99(-0.43%) |
Oct 20, 2021 | 233.67 | 234.26 | 228.03 | 230.52 | 930,097 | -0.77(-0.33%) |
Oct 19, 2021 | 238.95 | 239.53 | 228.46 | 231.28 | 1,091,487 | -0.94(-0.41%) |
Oct 18, 2021 | 223.33 | 233.16 | 223.04 | 232.22 | 1,247,146 | +7.98(+3.56%) |
Oct 15, 2021 | 228.97 | 229.90 | 224.10 | 224.24 | 926,583 | -2.51(-1.11%) |
Oct 14, 2021 | 220.60 | 227.78 | 220.59 | 226.75 | 1,150,661 | +7.52(+3.43%) |
Oct 13, 2021 | 214.18 | 221.74 | 213.59 | 219.24 | 1,036,893 | +6.66(+3.13%) |
Oct 12, 2021 | 213.65 | 214.62 | 210.62 | 212.58 | 721,784 | +2.66(+1.27%) |
Oct 11, 2021 | 210.84 | 214.84 | 209.67 | 209.92 | 758,223 | -0.88(-0.42%) |
Oct 08, 2021 | 217.59 | 218.35 | 209.34 | 210.81 | 1,286,339 | -7.10(-3.26%) |
Oct 07, 2021 | 221.53 | 222.45 | 217.51 | 217.90 | 653,933 | -0.07(-0.03%) |
Oct 06, 2021 | 215.65 | 218.36 | 210.32 | 217.97 | 1,026,118 | -0.02(-0.01%) |
Oct 05, 2021 | 212.73 | 219.39 | 210.89 | 217.99 | 1,070,804 | +7.04(+3.34%) |
Oct 04, 2021 | 214.67 | 215.70 | 208.41 | 210.95 | 1,036,310 | -3.61(-1.68%) |
Oct 01, 2021 | 215.13 | 217.25 | 206.33 | 214.56 | 1,138,812 | -0.08(-0.04%) |
Sep 30, 2021 | 219.22 | 224.32 | 214.51 | 214.64 | 1,040,369 | +0.00(+0.00%) |
Sep 29, 2021 | 214.48 | 216.55 | 212.12 | 214.64 | 755,440 | +2.47(+1.16%) |
Sep 28, 2021 | 214.68 | 215.59 | 210.81 | 212.17 | 1,004,121 | -5.69(-2.61%) |
Sep 27, 2021 | 221.52 | 221.53 | 215.67 | 217.85 | 860,882 | -4.07(-1.83%) |
Sep 24, 2021 | 223.38 | 225.13 | 220.55 | 221.92 | 718,592 | -2.70(-1.20%) |
Sep 23, 2021 | 222.40 | 227.65 | 222.40 | 224.62 | 1,076,388 | +5.75(+2.63%) |
Sep 22, 2021 | 215.35 | 222.16 | 212.72 | 218.86 | 930,819 | +6.66(+3.14%) |
Sep 21, 2021 | 214.31 | 215.99 | 209.31 | 212.21 | 1,029,373 | +0.99(+0.47%) |
Sep 20, 2021 | 212.36 | 213.69 | 206.08 | 211.22 | 2,291,982 | -11.14(-5.01%) |
Sep 17, 2021 | 223.92 | 225.45 | 219.32 | 222.36 | 2,140,293 | -4.31(-1.90%) |
Sep 16, 2021 | 227.70 | 227.96 | 220.89 | 226.68 | 1,349,868 | -2.29(-1.00%) |
Sep 15, 2021 | 225.62 | 231.53 | 225.47 | 228.97 | 1,501,387 | +3.43(+1.52%) |
Sep 14, 2021 | 227.23 | 229.97 | 223.84 | 225.53 | 1,351,340 | +1.31(+0.59%) |
Sep 13, 2021 | 237.73 | 237.96 | 217.69 | 224.22 | 2,576,647 | -11.78(-4.99%) |
Sep 10, 2021 | 244.49 | 247.67 | 235.81 | 236.00 | 1,570,494 | -2.19(-0.92%) |
Sep 09, 2021 | 232.90 | 242.62 | 232.64 | 238.20 | 1,196,019 | +4.04(+1.73%) |
Sep 08, 2021 | 238.53 | 238.53 | 230.30 | 234.16 | 1,229,675 | +0.49(+0.21%) |
Sep 07, 2021 | 235.84 | 236.69 | 233.04 | 233.67 | 1,065,142 | -3.01(-1.27%) |
Sep 03, 2021 | 238.25 | 240.28 | 234.53 | 236.68 | 879,339 | -2.12(-0.89%) |
Sep 02, 2021 | 234.86 | 243.38 | 234.86 | 238.80 | 1,118,108 | +4.73(+2.02%) |
Sep 01, 2021 | 231.67 | 236.13 | 228.66 | 234.08 | 944,287 | +2.41(+1.04%) |
Aug 31, 2021 | 231.93 | 232.02 | 225.64 | 231.67 | 851,351 | -0.23(-0.10%) |
Aug 30, 2021 | 235.55 | 239.19 | 231.81 | 231.90 | 1,144,199 | +0.32(+0.14%) |
Aug 27, 2021 | 227.71 | 232.76 | 227.71 | 231.58 | 1,006,601 | +5.82(+2.58%) |
Aug 26, 2021 | 227.91 | 231.34 | 225.51 | 225.76 | 927,239 | -3.40(-1.48%) |
Aug 25, 2021 | 224.63 | 235.39 | 222.63 | 229.15 | 1,874,253 | +4.86(+2.17%) |
Aug 24, 2021 | 223.24 | 224.39 | 217.29 | 224.29 | 1,235,043 | +1.23(+0.55%) |
Aug 23, 2021 | 220.31 | 225.31 | 217.80 | 223.06 | 1,583,853 | +8.08(+3.76%) |
Aug 20, 2021 | 209.24 | 215.79 | 209.15 | 214.97 | 1,141,266 | +6.19(+2.97%) |
Aug 19, 2021 | 206.58 | 212.42 | 206.01 | 208.78 | 1,391,118 | -4.29(-2.01%) |
Aug 18, 2021 | 212.66 | 216.93 | 210.54 | 213.07 | 966,905 | +1.25(+0.59%) |
Aug 17, 2021 | 216.64 | 218.96 | 206.25 | 211.81 | 2,182,015 | -9.25(-4.18%) |
Aug 16, 2021 | 227.47 | 227.47 | 216.61 | 221.06 | 2,195,836 | -9.12(-3.96%) |
Aug 13, 2021 | 232.86 | 234.82 | 228.16 | 230.18 | 868,002 | -1.29(-0.56%) |
Aug 12, 2021 | 230.56 | 232.47 | 225.49 | 231.47 | 1,114,396 | +0.54(+0.23%) |
Aug 11, 2021 | 234.86 | 236.88 | 222.86 | 230.94 | 1,958,543 | -2.97(-1.27%) |
Aug 10, 2021 | 227.32 | 236.83 | 227.32 | 233.91 | 2,020,184 | +7.49(+3.31%) |
Aug 09, 2021 | 219.90 | 227.55 | 215.37 | 226.42 | 1,456,608 | +4.57(+2.06%) |
Aug 06, 2021 | 216.27 | 222.52 | 210.41 | 221.85 | 1,687,482 | +7.92(+3.70%) |
Aug 05, 2021 | 205.37 | 221.38 | 203.85 | 213.94 | 2,559,493 | +11.53(+5.69%) |
Aug 04, 2021 | 204.62 | 207.50 | 201.66 | 202.41 | 1,179,066 | -0.14(-0.07%) |
Aug 03, 2021 | 200.40 | 203.36 | 197.23 | 202.55 | 1,069,841 | +0.08(+0.04%) |