Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 237.17 | 240.19 | 237.17 | 240.04 | 2,614,999 | +1.29(+0.54%) |
Oct 28, 2021 | 238.79 | 240.54 | 238.11 | 238.75 | 1,874,930 | +1.55(+0.65%) |
Oct 27, 2021 | 239.42 | 239.77 | 236.44 | 237.20 | 2,455,026 | -2.02(-0.85%) |
Oct 26, 2021 | 241.69 | 239.22 | 2,639,345 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.46 | 241.32 | 236.79 | 240.72 | 2,690,609 | +4.09(+1.73%) |
Oct 22, 2021 | 236.22 | 238.00 | 235.39 | 236.63 | 2,385,544 | +1.59(+0.68%) |
Oct 21, 2021 | 232.65 | 235.07 | 232.44 | 235.04 | 1,900,866 | +2.20(+0.94%) |
Oct 20, 2021 | 235.13 | 235.53 | 232.36 | 232.84 | 2,389,302 | -0.33(-0.14%) |
Oct 19, 2021 | 235.34 | 237.58 | 232.81 | 233.18 | 3,465,409 | -1.35(-0.58%) |
Oct 18, 2021 | 226.48 | 234.61 | 226.10 | 234.52 | 4,707,205 | +7.34(+3.23%) |
Oct 15, 2021 | 224.96 | 228.70 | 223.89 | 227.18 | 3,922,680 | +3.35(+1.50%) |
Oct 14, 2021 | 220.79 | 225.42 | 218.42 | 223.84 | 4,631,481 | +4.94(+2.26%) |
Oct 13, 2021 | 214.04 | 218.92 | 213.14 | 218.90 | 4,314,278 | +6.02(+2.83%) |
Oct 12, 2021 | 212.66 | 213.95 | 211.27 | 212.88 | 2,343,785 | +1.41(+0.66%) |
Oct 11, 2021 | 211.34 | 213.81 | 211.12 | 211.47 | 2,161,467 | -0.17(-0.08%) |
Oct 08, 2021 | 212.70 | 214.25 | 211.10 | 211.64 | 2,168,419 | -0.85(-0.40%) |
Oct 07, 2021 | 211.32 | 214.04 | 211.18 | 212.49 | 2,543,848 | +2.76(+1.32%) |
Oct 06, 2021 | 209.10 | 210.38 | 207.83 | 209.73 | 3,016,183 | -0.67(-0.32%) |
Oct 05, 2021 | 209.94 | 212.21 | 208.65 | 210.40 | 2,603,131 | +1.54(+0.74%) |
Oct 04, 2021 | 210.74 | 211.73 | 206.07 | 208.86 | 4,127,134 | -2.34(-1.11%) |
Oct 01, 2021 | 211.96 | 212.18 | 206.97 | 211.20 | 3,760,004 | -0.32(-0.15%) |
Sep 30, 2021 | 218.09 | 218.09 | 211.42 | 211.52 | 6,282,920 | -6.55(-3.00%) |
Sep 29, 2021 | 216.88 | 219.70 | 216.18 | 218.07 | 2,871,106 | +2.23(+1.03%) |
Sep 28, 2021 | 219.04 | 219.46 | 215.30 | 215.84 | 3,431,492 | -4.75(-2.15%) |
Sep 27, 2021 | 222.13 | 224.07 | 219.94 | 220.59 | 2,798,358 | -2.64(-1.18%) |
Sep 24, 2021 | 223.13 | 224.50 | 222.25 | 223.24 | 2,056,476 | -1.14(-0.51%) |
Sep 23, 2021 | 225.14 | 226.68 | 224.16 | 224.37 | 2,212,109 | +0.83(+0.37%) |
Sep 22, 2021 | 224.09 | 225.03 | 221.65 | 223.54 | 2,472,152 | +0.42(+0.19%) |
Sep 21, 2021 | 224.53 | 226.58 | 223.06 | 223.12 | 2,112,893 | -0.77(-0.34%) |
Sep 20, 2021 | 225.12 | 227.61 | 221.50 | 223.88 | 3,599,930 | -4.19(-1.84%) |
Sep 17, 2021 | 226.94 | 229.79 | 226.94 | 228.07 | 4,041,314 | -0.26(-0.11%) |
Sep 16, 2021 | 226.74 | 228.84 | 226.30 | 228.33 | 2,343,360 | +2.60(+1.15%) |
Sep 15, 2021 | 224.06 | 226.40 | 223.57 | 225.73 | 2,112,421 | +1.76(+0.78%) |
Sep 14, 2021 | 225.04 | 225.98 | 223.55 | 223.97 | 2,057,888 | -0.80(-0.35%) |
Sep 13, 2021 | 226.99 | 227.68 | 223.38 | 224.77 | 3,106,148 | -1.33(-0.59%) |
Sep 10, 2021 | 228.57 | 229.02 | 225.78 | 226.10 | 2,107,768 | -0.83(-0.37%) |
Sep 09, 2021 | 227.42 | 228.67 | 226.18 | 226.93 | 2,676,472 | -0.62(-0.27%) |
Sep 08, 2021 | 224.43 | 227.63 | 224.11 | 227.55 | 3,074,938 | +3.13(+1.40%) |
Sep 07, 2021 | 225.53 | 226.15 | 223.37 | 224.42 | 2,949,476 | -1.47(-0.65%) |
Sep 03, 2021 | 226.61 | 226.69 | 224.68 | 225.89 | 3,625,507 | -1.39(-0.61%) |
Sep 02, 2021 | 227.76 | 228.34 | 226.66 | 227.28 | 2,729,214 | -0.52(-0.23%) |
Sep 01, 2021 | 228.38 | 228.38 | 225.84 | 227.79 | 3,132,668 | -0.56(-0.25%) |
Aug 31, 2021 | 230.36 | 230.51 | 226.91 | 228.36 | 4,288,214 | -2.20(-0.95%) |
Aug 30, 2021 | 230.42 | 232.43 | 230.36 | 230.56 | 2,263,685 | +0.17(+0.07%) |
Aug 27, 2021 | 229.44 | 231.58 | 229.00 | 230.39 | 2,878,070 | +0.20(+0.09%) |
Aug 26, 2021 | 231.55 | 231.62 | 228.65 | 230.19 | 3,156,664 | -2.03(-0.87%) |
Aug 25, 2021 | 231.61 | 233.24 | 230.60 | 232.21 | 2,637,123 | +0.46(+0.20%) |
Aug 24, 2021 | 234.39 | 234.39 | 231.41 | 231.75 | 2,667,168 | -1.74(-0.74%) |
Aug 23, 2021 | 235.09 | 235.98 | 233.31 | 233.49 | 3,193,172 | -0.80(-0.34%) |
Aug 20, 2021 | 228.07 | 234.83 | 228.03 | 234.29 | 4,484,224 | +7.39(+3.26%) |
Aug 19, 2021 | 226.09 | 230.72 | 225.97 | 226.91 | 5,479,811 | -2.01(-0.88%) |
Aug 18, 2021 | 230.22 | 236.50 | 227.68 | 228.91 | 9,632,048 | -6.54(-2.78%) |
Aug 17, 2021 | 240.81 | 240.81 | 233.04 | 235.45 | 7,153,329 | -7.03(-2.90%) |
Aug 16, 2021 | 239.66 | 242.79 | 236.58 | 242.48 | 3,687,754 | +1.48(+0.62%) |
Aug 13, 2021 | 242.05 | 242.98 | 240.15 | 240.99 | 3,332,241 | -0.31(-0.13%) |
Aug 12, 2021 | 243.21 | 243.81 | 240.54 | 241.31 | 2,460,375 | -1.04(-0.43%) |
Aug 11, 2021 | 243.77 | 246.08 | 241.83 | 242.35 | 3,189,014 | -0.98(-0.40%) |
Aug 10, 2021 | 242.31 | 244.87 | 241.43 | 243.32 | 3,654,706 | +1.53(+0.63%) |
Aug 09, 2021 | 239.67 | 242.14 | 239.65 | 241.79 | 2,722,005 | +2.14(+0.89%) |
Aug 06, 2021 | 241.35 | 242.33 | 238.96 | 239.66 | 2,650,050 | -1.21(-0.50%) |
Aug 05, 2021 | 241.20 | 242.07 | 239.56 | 240.86 | 2,390,502 | +0.80(+0.33%) |
Aug 04, 2021 | 240.68 | 242.24 | 239.79 | 240.06 | 2,600,808 | -1.54(-0.64%) |
Aug 03, 2021 | 237.83 | 242.61 | 237.69 | 241.60 | 2,757,834 | +4.57(+1.93%) |