Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 230.78 | 234.74 | 230.50 | 233.82 | 3,316,328 | +2.06(+0.89%) |
Oct 28, 2021 | 232.96 | 234.68 | 231.25 | 231.76 | 2,421,347 | -0.01(-0.00%) |
Oct 27, 2021 | 231.62 | 234.96 | 231.63 | 231.77 | 2,801,690 | +0.70(+0.30%) |
Oct 26, 2021 | 233.11 | 231.07 | 2,801,963 | -0.75(-0.32%) | ||
Oct 25, 2021 | 228.55 | 232.18 | 228.11 | 231.82 | 3,018,517 | +3.05(+1.33%) |
Oct 22, 2021 | 227.48 | 229.86 | 227.48 | 228.77 | 2,207,451 | +1.35(+0.59%) |
Oct 21, 2021 | 224.91 | 227.66 | 224.51 | 227.42 | 2,883,142 | +2.41(+1.07%) |
Oct 20, 2021 | 224.00 | 225.30 | 222.69 | 225.01 | 2,293,771 | +2.10(+0.94%) |
Oct 19, 2021 | 221.85 | 223.75 | 221.51 | 222.91 | 2,975,221 | +1.17(+0.53%) |
Oct 18, 2021 | 218.40 | 222.71 | 218.27 | 221.74 | 2,785,986 | +2.58(+1.18%) |
Oct 15, 2021 | 218.76 | 219.99 | 217.39 | 219.16 | 2,930,548 | +2.71(+1.25%) |
Oct 14, 2021 | 214.34 | 216.56 | 213.44 | 216.45 | 3,177,137 | +4.33(+2.04%) |
Oct 13, 2021 | 210.63 | 213.63 | 210.60 | 212.12 | 3,276,587 | +2.32(+1.11%) |
Oct 12, 2021 | 209.85 | 211.73 | 209.73 | 209.80 | 2,793,550 | +0.95(+0.45%) |
Oct 11, 2021 | 208.11 | 211.74 | 207.84 | 208.85 | 3,267,880 | +2.69(+1.30%) |
Oct 08, 2021 | 205.59 | 207.76 | 204.45 | 206.16 | 3,042,044 | -1.74(-0.84%) |
Oct 07, 2021 | 205.92 | 209.61 | 205.62 | 207.90 | 2,999,992 | +3.90(+1.91%) |
Oct 06, 2021 | 202.90 | 205.19 | 202.00 | 204.00 | 3,079,627 | -0.27(-0.13%) |
Oct 05, 2021 | 205.87 | 207.75 | 204.19 | 204.27 | 3,482,829 | -0.24(-0.12%) |
Oct 04, 2021 | 202.84 | 204.59 | 201.58 | 204.51 | 5,195,644 | +0.81(+0.40%) |
Oct 01, 2021 | 203.73 | 205.41 | 201.83 | 203.70 | 3,016,400 | +0.84(+0.41%) |
Sep 30, 2021 | 206.93 | 207.46 | 202.27 | 202.86 | 3,831,106 | -4.24(-2.05%) |
Sep 29, 2021 | 206.16 | 208.35 | 205.92 | 207.10 | 2,678,367 | +1.67(+0.81%) |
Sep 28, 2021 | 209.10 | 209.46 | 204.69 | 205.43 | 4,030,266 | -5.20(-2.47%) |
Sep 27, 2021 | 207.63 | 212.25 | 207.50 | 210.63 | 2,886,128 | +2.76(+1.33%) |
Sep 24, 2021 | 208.07 | 208.80 | 206.89 | 207.87 | 2,275,912 | -0.11(-0.05%) |
Sep 23, 2021 | 210.00 | 211.65 | 207.79 | 207.98 | 3,128,770 | -0.91(-0.44%) |
Sep 22, 2021 | 208.05 | 210.28 | 206.73 | 208.89 | 3,169,000 | +2.62(+1.27%) |
Sep 21, 2021 | 206.66 | 208.23 | 205.36 | 206.27 | 2,681,214 | +1.00(+0.49%) |
Sep 20, 2021 | 206.52 | 208.46 | 203.03 | 205.27 | 3,639,871 | -3.76(-1.80%) |
Sep 17, 2021 | 207.36 | 211.98 | 207.36 | 209.03 | 5,835,399 | +0.55(+0.26%) |
Sep 16, 2021 | 205.66 | 209.33 | 205.66 | 208.48 | 3,365,597 | +2.87(+1.40%) |
Sep 15, 2021 | 204.17 | 206.21 | 201.48 | 205.61 | 2,956,612 | +1.44(+0.71%) |
Sep 14, 2021 | 206.55 | 207.41 | 203.92 | 204.17 | 2,485,932 | -1.88(-0.91%) |
Sep 13, 2021 | 205.72 | 207.24 | 204.75 | 206.05 | 3,158,499 | +1.72(+0.84%) |
Sep 10, 2021 | 204.78 | 206.58 | 204.16 | 204.33 | 2,510,434 | +1.32(+0.65%) |
Sep 09, 2021 | 204.47 | 204.72 | 202.49 | 203.01 | 2,566,228 | -1.08(-0.53%) |
Sep 08, 2021 | 204.35 | 204.42 | 201.50 | 204.09 | 3,344,810 | -1.06(-0.52%) |
Sep 07, 2021 | 205.70 | 207.24 | 204.91 | 205.15 | 2,591,892 | -0.83(-0.40%) |
Sep 03, 2021 | 204.90 | 206.83 | 204.15 | 205.98 | 2,260,908 | -0.17(-0.08%) |
Sep 02, 2021 | 203.77 | 206.63 | 203.70 | 206.15 | 2,656,085 | +2.72(+1.34%) |
Sep 01, 2021 | 204.55 | 205.04 | 201.55 | 203.43 | 2,834,986 | -0.46(-0.23%) |
Aug 31, 2021 | 206.37 | 206.59 | 203.32 | 203.89 | 4,877,854 | -1.10(-0.54%) |
Aug 30, 2021 | 208.45 | 209.41 | 204.89 | 204.99 | 3,986,176 | -0.91(-0.44%) |
Aug 27, 2021 | 205.37 | 207.53 | 204.75 | 205.90 | 3,128,212 | +0.25(+0.12%) |
Aug 26, 2021 | 205.29 | 206.98 | 204.05 | 205.65 | 3,249,297 | -0.53(-0.26%) |
Aug 25, 2021 | 203.41 | 206.83 | 203.07 | 206.18 | 2,628,793 | +2.79(+1.37%) |
Aug 24, 2021 | 206.16 | 206.45 | 202.85 | 203.39 | 4,110,565 | -2.67(-1.30%) |
Aug 23, 2021 | 208.81 | 209.49 | 205.73 | 206.06 | 4,195,002 | -2.15(-1.03%) |
Aug 20, 2021 | 202.75 | 208.89 | 202.56 | 208.21 | 4,915,686 | +5.62(+2.77%) |
Aug 19, 2021 | 198.75 | 203.32 | 198.46 | 202.59 | 5,377,781 | +2.86(+1.43%) |
Aug 18, 2021 | 189.25 | 203.72 | 188.50 | 199.73 | 16,989,048 | +17.47(+9.59%) |
Aug 17, 2021 | 187.43 | 187.44 | 182.08 | 182.26 | 8,253,236 | -11.22(-5.80%) |
Aug 16, 2021 | 189.94 | 193.89 | 189.14 | 193.48 | 3,486,288 | +2.97(+1.56%) |
Aug 13, 2021 | 191.93 | 192.35 | 189.76 | 190.51 | 2,400,950 | -1.49(-0.78%) |
Aug 12, 2021 | 194.26 | 194.92 | 190.79 | 192.00 | 2,753,947 | -2.52(-1.30%) |
Aug 11, 2021 | 191.29 | 194.71 | 191.00 | 194.52 | 3,455,631 | +4.79(+2.52%) |
Aug 10, 2021 | 188.14 | 190.86 | 187.37 | 189.73 | 2,548,356 | +1.74(+0.93%) |
Aug 09, 2021 | 189.75 | 190.16 | 187.84 | 187.99 | 2,299,019 | -2.17(-1.14%) |
Aug 06, 2021 | 191.73 | 192.60 | 189.82 | 190.16 | 2,855,017 | -0.52(-0.27%) |
Aug 05, 2021 | 190.97 | 192.58 | 189.99 | 190.68 | 2,335,705 | +0.78(+0.41%) |
Aug 04, 2021 | 193.06 | 194.28 | 189.92 | 189.90 | 3,162,274 | -4.05(-2.09%) |
Aug 03, 2021 | 191.58 | 194.61 | 191.47 | 193.95 | 2,335,163 | +2.99(+1.57%) |