Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 231.43 | 233.08 | 230.05 | 230.78 | 85,594 | +0.47(+0.20%) |
Oct 28, 2021 | 229.30 | 232.15 | 229.30 | 230.31 | 31,278 | +1.94(+0.85%) |
Oct 27, 2021 | 235.77 | 234.58 | 228.37 | 228.37 | 23,438 | -6.78(-2.88%) |
Oct 26, 2021 | 239.79 | 233.31 | 235.15 | 50,194 | -3.56(-1.49%) | |
Oct 25, 2021 | 238.00 | 239.81 | 235.66 | 238.71 | 25,619 | +0.71(+0.30%) |
Oct 22, 2021 | 239.36 | 241.00 | 238.00 | 238.00 | 20,538 | -1.66(-0.69%) |
Oct 21, 2021 | 237.97 | 239.93 | 237.26 | 239.66 | 24,298 | +1.66(+0.70%) |
Oct 20, 2021 | 236.61 | 239.72 | 236.54 | 238.00 | 24,523 | +1.63(+0.69%) |
Oct 19, 2021 | 237.50 | 238.28 | 234.70 | 236.37 | 32,537 | -0.74(-0.31%) |
Oct 18, 2021 | 238.69 | 240.26 | 236.86 | 237.11 | 25,144 | -3.60(-1.50%) |
Oct 15, 2021 | 242.74 | 244.44 | 239.88 | 240.71 | 39,130 | +1.65(+0.69%) |
Oct 14, 2021 | 238.60 | 240.91 | 238.25 | 239.06 | 23,553 | +1.92(+0.81%) |
Oct 13, 2021 | 238.79 | 238.79 | 234.37 | 237.14 | 26,993 | -2.54(-1.06%) |
Oct 12, 2021 | 240.01 | 241.09 | 237.56 | 239.68 | 35,367 | +0.11(+0.05%) |
Oct 11, 2021 | 243.20 | 243.71 | 239.57 | 239.57 | 22,082 | -3.04(-1.25%) |
Oct 08, 2021 | 242.62 | 248.72 | 242.61 | 242.61 | 19,998 | -1.25(-0.51%) |
Oct 07, 2021 | 241.02 | 246.97 | 241.02 | 243.86 | 26,494 | +3.77(+1.57%) |
Oct 06, 2021 | 240.67 | 241.07 | 236.82 | 240.09 | 27,007 | -1.71(-0.71%) |
Oct 05, 2021 | 238.36 | 242.78 | 236.79 | 241.80 | 34,908 | +5.43(+2.30%) |
Oct 04, 2021 | 238.70 | 239.35 | 236.19 | 236.37 | 31,874 | -1.88(-0.79%) |
Oct 01, 2021 | 235.05 | 240.63 | 233.93 | 238.25 | 34,162 | +3.52(+1.50%) |
Sep 30, 2021 | 237.54 | 240.58 | 234.73 | 234.73 | 27,186 | -2.51(-1.06%) |
Sep 29, 2021 | 236.00 | 239.29 | 235.72 | 237.24 | 19,942 | +1.58(+0.67%) |
Sep 28, 2021 | 241.09 | 242.75 | 235.32 | 235.66 | 23,995 | -4.89(-2.03%) |
Sep 27, 2021 | 234.56 | 242.65 | 234.56 | 240.55 | 45,679 | +6.72(+2.87%) |
Sep 24, 2021 | 232.61 | 235.00 | 232.61 | 233.83 | 23,764 | +1.50(+0.65%) |
Sep 23, 2021 | 231.50 | 234.96 | 230.50 | 232.33 | 30,378 | +1.80(+0.78%) |
Sep 22, 2021 | 231.77 | 234.33 | 229.96 | 230.53 | 38,457 | +0.76(+0.33%) |
Sep 21, 2021 | 232.61 | 232.61 | 226.07 | 229.77 | 99,796 | -1.08(-0.47%) |
Sep 20, 2021 | 231.74 | 232.80 | 228.65 | 230.85 | 111,216 | -5.04(-2.14%) |
Sep 17, 2021 | 237.50 | 239.45 | 230.97 | 235.89 | 401,191 | -0.18(-0.08%) |
Sep 16, 2021 | 238.06 | 240.00 | 232.55 | 236.07 | 93,974 | -1.40(-0.59%) |
Sep 15, 2021 | 237.36 | 241.36 | 236.31 | 237.47 | 90,912 | -0.21(-0.09%) |
Sep 14, 2021 | 242.01 | 242.01 | 236.38 | 237.68 | 80,152 | -2.77(-1.15%) |
Sep 13, 2021 | 236.11 | 241.51 | 233.81 | 240.45 | 102,985 | +6.60(+2.82%) |
Sep 10, 2021 | 235.34 | 236.00 | 233.36 | 233.85 | 64,063 | -1.49(-0.63%) |
Sep 09, 2021 | 228.91 | 239.45 | 228.47 | 235.34 | 88,305 | +7.65(+3.36%) |
Sep 08, 2021 | 224.40 | 227.80 | 223.91 | 227.69 | 62,745 | +3.33(+1.48%) |
Sep 07, 2021 | 225.51 | 226.17 | 223.02 | 224.36 | 99,012 | -1.65(-0.73%) |
Sep 03, 2021 | 227.12 | 227.12 | 221.69 | 226.01 | 81,251 | -1.99(-0.87%) |
Sep 02, 2021 | 230.93 | 230.93 | 226.81 | 228.00 | 34,715 | -1.35(-0.59%) |
Sep 01, 2021 | 231.73 | 233.44 | 228.60 | 229.35 | 33,376 | -1.32(-0.57%) |
Aug 31, 2021 | 233.73 | 234.75 | 229.58 | 230.67 | 43,641 | -2.16(-0.93%) |
Aug 30, 2021 | 240.34 | 242.79 | 232.48 | 232.83 | 41,709 | -6.48(-2.71%) |
Aug 27, 2021 | 234.00 | 241.07 | 232.62 | 239.31 | 54,503 | +4.79(+2.04%) |
Aug 26, 2021 | 237.85 | 237.85 | 233.01 | 234.52 | 46,504 | -3.16(-1.33%) |
Aug 25, 2021 | 239.42 | 242.34 | 236.40 | 237.68 | 39,440 | -0.51(-0.21%) |
Aug 24, 2021 | 242.10 | 242.10 | 237.12 | 238.19 | 76,705 | -4.89(-2.01%) |
Aug 23, 2021 | 246.10 | 246.10 | 241.66 | 243.08 | 44,112 | -3.21(-1.30%) |
Aug 20, 2021 | 243.34 | 248.30 | 242.02 | 246.29 | 38,642 | +1.95(+0.80%) |
Aug 19, 2021 | 246.82 | 247.55 | 240.35 | 244.34 | 38,831 | -4.16(-1.67%) |
Aug 18, 2021 | 251.58 | 253.28 | 248.50 | 248.50 | 26,118 | -4.00(-1.58%) |
Aug 17, 2021 | 253.54 | 255.10 | 251.15 | 252.50 | 34,830 | -0.95(-0.37%) |
Aug 16, 2021 | 254.06 | 255.69 | 253.44 | 253.45 | 41,820 | -1.29(-0.51%) |
Aug 13, 2021 | 259.98 | 259.98 | 254.74 | 254.74 | 15,112 | -4.25(-1.64%) |
Aug 12, 2021 | 262.35 | 262.35 | 258.01 | 258.99 | 21,997 | -2.15(-0.82%) |
Aug 11, 2021 | 261.00 | 263.06 | 259.11 | 261.14 | 30,538 | -0.39(-0.15%) |
Aug 10, 2021 | 261.45 | 264.45 | 259.20 | 261.53 | 45,969 | -0.37(-0.14%) |
Aug 09, 2021 | 263.85 | 266.24 | 261.83 | 261.90 | 36,996 | -1.33(-0.51%) |
Aug 06, 2021 | 260.99 | 264.90 | 260.72 | 263.23 | 26,081 | +4.07(+1.57%) |
Aug 05, 2021 | 258.62 | 262.01 | 257.91 | 259.16 | 20,787 | +3.42(+1.34%) |
Aug 04, 2021 | 254.49 | 258.11 | 254.49 | 255.74 | 17,226 | -1.52(-0.59%) |
Aug 03, 2021 | 257.45 | 257.45 | 254.10 | 257.26 | 19,891 | +1.28(+0.50%) |