Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 229.83 | 232.75 | 229.32 | 232.24 | 4,577,638 | +0.05(+0.02%) |
Oct 28, 2021 | 230.20 | 232.74 | 229.38 | 232.19 | 3,648,054 | +2.62(+1.14%) |
Oct 27, 2021 | 227.98 | 231.36 | 225.90 | 229.57 | 5,634,876 | +5.97(+2.67%) |
Oct 26, 2021 | 224.60 | 223.34 | 223.60 | 3,241,823 | -0.87(-0.39%) | |
Oct 25, 2021 | 226.26 | 226.28 | 223.68 | 224.47 | 3,360,666 | -1.04(-0.46%) |
Oct 22, 2021 | 227.66 | 229.11 | 225.10 | 225.51 | 3,471,893 | -2.80(-1.23%) |
Oct 21, 2021 | 227.15 | 228.79 | 226.34 | 228.31 | 2,857,258 | +1.59(+0.70%) |
Oct 20, 2021 | 227.37 | 229.49 | 226.31 | 226.72 | 3,213,537 | -2.89(-1.26%) |
Oct 19, 2021 | 230.03 | 230.71 | 228.44 | 229.61 | 2,190,235 | +0.48(+0.21%) |
Oct 18, 2021 | 229.28 | 230.25 | 228.06 | 229.13 | 2,626,030 | +0.01(+0.00%) |
Oct 15, 2021 | 231.94 | 233.02 | 228.87 | 229.12 | 2,711,783 | -2.18(-0.94%) |
Oct 14, 2021 | 229.71 | 232.12 | 228.92 | 231.29 | 2,656,456 | +1.80(+0.78%) |
Oct 13, 2021 | 230.08 | 230.65 | 226.89 | 229.50 | 3,398,648 | -1.77(-0.76%) |
Oct 12, 2021 | 234.30 | 235.12 | 230.94 | 231.26 | 2,481,460 | -1.95(-0.84%) |
Oct 11, 2021 | 234.65 | 235.63 | 233.09 | 233.21 | 1,590,167 | -1.06(-0.45%) |
Oct 08, 2021 | 235.74 | 236.10 | 233.71 | 234.27 | 1,784,387 | -0.59(-0.25%) |
Oct 07, 2021 | 234.56 | 236.40 | 234.25 | 234.86 | 2,562,755 | +1.15(+0.49%) |
Oct 06, 2021 | 231.30 | 233.74 | 229.84 | 233.70 | 2,227,890 | +1.78(+0.77%) |
Oct 05, 2021 | 230.74 | 233.50 | 229.84 | 231.93 | 2,604,314 | +2.02(+0.88%) |
Oct 04, 2021 | 228.94 | 231.54 | 228.75 | 229.90 | 2,364,710 | +0.14(+0.06%) |
Oct 01, 2021 | 229.89 | 231.42 | 227.22 | 229.76 | 2,195,091 | +1.72(+0.75%) |
Sep 30, 2021 | 231.50 | 232.11 | 227.98 | 228.04 | 3,317,643 | -3.00(-1.30%) |
Sep 29, 2021 | 231.13 | 232.39 | 229.97 | 231.04 | 1,817,560 | +0.48(+0.21%) |
Sep 28, 2021 | 233.88 | 234.28 | 229.74 | 230.55 | 3,180,129 | -4.10(-1.75%) |
Sep 27, 2021 | 232.66 | 235.41 | 231.98 | 234.66 | 2,604,464 | +1.60(+0.69%) |
Sep 24, 2021 | 233.27 | 233.97 | 231.94 | 233.06 | 2,652,737 | +1.55(+0.67%) |
Sep 23, 2021 | 230.53 | 232.62 | 230.33 | 231.51 | 3,109,944 | +1.56(+0.68%) |
Sep 22, 2021 | 228.69 | 232.53 | 228.37 | 229.95 | 3,554,663 | +2.49(+1.09%) |
Sep 21, 2021 | 226.99 | 229.21 | 226.42 | 227.46 | 2,122,879 | +1.33(+0.59%) |
Sep 20, 2021 | 226.88 | 228.84 | 223.81 | 226.13 | 4,810,227 | -3.22(-1.40%) |
Sep 17, 2021 | 230.62 | 231.37 | 228.77 | 229.34 | 5,029,547 | -0.68(-0.30%) |
Sep 16, 2021 | 227.26 | 230.38 | 226.94 | 230.03 | 3,605,885 | +2.11(+0.93%) |
Sep 15, 2021 | 227.43 | 228.19 | 225.27 | 227.92 | 2,651,198 | -0.14(-0.06%) |
Sep 14, 2021 | 228.62 | 229.12 | 226.52 | 228.06 | 2,129,195 | -0.08(-0.03%) |
Sep 13, 2021 | 227.77 | 228.69 | 226.84 | 228.13 | 2,425,856 | +1.92(+0.85%) |
Sep 10, 2021 | 227.29 | 228.24 | 226.08 | 226.21 | 2,157,025 | +0.54(+0.24%) |
Sep 09, 2021 | 225.49 | 228.34 | 224.88 | 225.67 | 3,163,999 | -0.01(-0.00%) |
Sep 08, 2021 | 223.96 | 226.48 | 223.21 | 225.68 | 2,873,847 | +2.30(+1.03%) |
Sep 07, 2021 | 225.67 | 225.67 | 223.16 | 223.38 | 1,924,406 | -2.49(-1.10%) |
Sep 03, 2021 | 225.47 | 226.66 | 224.63 | 225.87 | 1,416,059 | -0.99(-0.44%) |
Sep 02, 2021 | 226.23 | 226.94 | 225.46 | 226.87 | 2,262,930 | +1.63(+0.72%) |
Sep 01, 2021 | 224.98 | 226.08 | 224.35 | 225.24 | 2,323,031 | +0.65(+0.29%) |
Aug 31, 2021 | 222.97 | 224.84 | 221.95 | 224.59 | 3,106,701 | +2.04(+0.92%) |
Aug 30, 2021 | 223.25 | 223.64 | 221.85 | 222.54 | 2,386,026 | -0.84(-0.37%) |
Aug 27, 2021 | 223.33 | 224.20 | 222.34 | 223.38 | 1,896,628 | +0.50(+0.22%) |
Aug 26, 2021 | 224.61 | 224.73 | 221.91 | 222.88 | 2,134,778 | -1.77(-0.79%) |
Aug 25, 2021 | 223.80 | 225.38 | 223.72 | 224.65 | 1,773,336 | +0.38(+0.17%) |
Aug 24, 2021 | 226.12 | 226.12 | 224.17 | 224.27 | 1,793,774 | -1.16(-0.51%) |
Aug 23, 2021 | 225.24 | 225.82 | 223.86 | 225.43 | 2,218,562 | +1.10(+0.49%) |
Aug 20, 2021 | 222.89 | 225.18 | 222.29 | 224.33 | 2,115,668 | +1.19(+0.53%) |
Aug 19, 2021 | 222.63 | 223.98 | 222.05 | 223.15 | 1,547,251 | -0.80(-0.36%) |
Aug 18, 2021 | 225.22 | 225.51 | 223.66 | 223.94 | 2,355,389 | -2.07(-0.92%) |
Aug 17, 2021 | 226.08 | 226.54 | 224.07 | 226.01 | 1,755,838 | -0.65(-0.29%) |
Aug 16, 2021 | 224.81 | 226.74 | 224.40 | 226.66 | 2,312,646 | +2.02(+0.90%) |
Aug 13, 2021 | 222.73 | 224.81 | 222.24 | 224.64 | 1,806,934 | +2.02(+0.91%) |
Aug 12, 2021 | 221.99 | 222.70 | 221.09 | 222.62 | 1,585,045 | +1.05(+0.48%) |
Aug 11, 2021 | 220.29 | 221.93 | 219.87 | 221.56 | 2,093,283 | +1.97(+0.90%) |
Aug 10, 2021 | 221.14 | 221.14 | 219.39 | 219.59 | 2,155,567 | -1.16(-0.52%) |
Aug 09, 2021 | 221.79 | 222.05 | 220.13 | 220.75 | 2,224,106 | -1.49(-0.67%) |
Aug 06, 2021 | 222.63 | 223.06 | 221.68 | 222.23 | 1,657,144 | -0.15(-0.07%) |
Aug 05, 2021 | 221.74 | 222.75 | 220.43 | 222.38 | 2,368,836 | +1.50(+0.68%) |
Aug 04, 2021 | 222.41 | 222.55 | 219.21 | 220.89 | 2,381,445 | -1.99(-0.89%) |
Aug 03, 2021 | 225.34 | 225.70 | 221.28 | 222.88 | 3,508,106 | -2.96(-1.31%) |