Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 208.03 | 210.27 | 207.90 | 209.41 | 1,015,206 | +0.04(+0.02%) |
Oct 28, 2021 | 208.58 | 210.46 | 207.53 | 209.37 | 920,779 | +1.76(+0.85%) |
Oct 27, 2021 | 210.84 | 210.94 | 207.43 | 207.61 | 970,864 | -3.15(-1.49%) |
Oct 26, 2021 | 210.65 | 210.76 | 583,163 | +0.50(+0.24%) | ||
Oct 25, 2021 | 211.35 | 212.48 | 210.09 | 210.26 | 1,046,088 | -1.65(-0.78%) |
Oct 22, 2021 | 211.46 | 212.01 | 209.94 | 211.91 | 578,892 | +0.96(+0.45%) |
Oct 21, 2021 | 210.65 | 211.22 | 209.26 | 210.96 | 1,091,770 | +0.25(+0.12%) |
Oct 20, 2021 | 209.27 | 211.85 | 208.58 | 210.71 | 704,080 | +1.84(+0.88%) |
Oct 19, 2021 | 208.43 | 209.31 | 206.18 | 208.86 | 971,808 | +0.62(+0.30%) |
Oct 18, 2021 | 210.56 | 211.13 | 208.16 | 208.24 | 1,071,256 | -3.24(-1.53%) |
Oct 15, 2021 | 213.51 | 213.78 | 211.26 | 211.48 | 985,901 | -1.37(-0.64%) |
Oct 14, 2021 | 212.49 | 214.38 | 211.74 | 212.85 | 905,095 | +1.20(+0.57%) |
Oct 13, 2021 | 214.41 | 214.42 | 210.56 | 211.65 | 763,837 | +0.28(+0.13%) |
Oct 12, 2021 | 211.55 | 212.99 | 210.74 | 211.37 | 1,058,619 | -0.83(-0.39%) |
Oct 11, 2021 | 213.15 | 214.75 | 211.82 | 212.20 | 1,165,552 | +0.04(+0.02%) |
Oct 08, 2021 | 208.77 | 214.42 | 208.06 | 212.16 | 1,726,209 | +3.04(+1.46%) |
Oct 07, 2021 | 206.20 | 211.07 | 205.30 | 209.12 | 2,103,709 | +4.72(+2.31%) |
Oct 06, 2021 | 205.76 | 209.84 | 203.07 | 204.40 | 2,309,654 | -1.39(-0.68%) |
Oct 05, 2021 | 205.68 | 206.63 | 203.40 | 205.79 | 1,587,989 | +0.04(+0.02%) |
Oct 04, 2021 | 206.70 | 208.20 | 205.15 | 205.75 | 1,238,909 | -0.44(-0.22%) |
Oct 01, 2021 | 204.37 | 208.76 | 203.74 | 206.19 | 1,375,858 | +2.69(+1.32%) |
Sep 30, 2021 | 207.56 | 208.43 | 203.28 | 203.50 | 1,223,458 | -1.03(-0.51%) |
Sep 29, 2021 | 204.06 | 205.84 | 203.32 | 204.53 | 1,473,061 | +1.74(+0.86%) |
Sep 28, 2021 | 204.45 | 204.79 | 202.02 | 202.79 | 896,458 | -1.65(-0.81%) |
Sep 27, 2021 | 205.17 | 206.75 | 204.09 | 204.45 | 858,674 | -0.92(-0.45%) |
Sep 24, 2021 | 206.43 | 206.93 | 204.91 | 205.36 | 645,244 | -1.35(-0.65%) |
Sep 23, 2021 | 205.44 | 207.28 | 205.44 | 206.72 | 1,161,683 | +2.63(+1.29%) |
Sep 22, 2021 | 203.06 | 205.35 | 201.67 | 204.09 | 1,421,476 | +2.14(+1.06%) |
Sep 21, 2021 | 204.08 | 205.75 | 201.50 | 201.94 | 1,108,561 | -1.01(-0.50%) |
Sep 20, 2021 | 204.27 | 205.22 | 200.76 | 202.96 | 1,394,764 | -4.56(-2.20%) |
Sep 17, 2021 | 206.83 | 208.09 | 206.73 | 207.52 | 1,816,972 | -0.58(-0.28%) |
Sep 16, 2021 | 209.31 | 210.78 | 206.97 | 208.10 | 1,761,666 | -2.95(-1.40%) |
Sep 15, 2021 | 207.88 | 211.59 | 207.53 | 211.04 | 1,147,681 | +2.81(+1.35%) |
Sep 14, 2021 | 208.20 | 208.55 | 206.77 | 208.23 | 856,080 | +0.67(+0.32%) |
Sep 13, 2021 | 208.08 | 208.71 | 206.31 | 207.57 | 943,288 | +0.96(+0.46%) |
Sep 10, 2021 | 210.07 | 210.07 | 206.66 | 206.61 | 685,808 | -2.03(-0.97%) |
Sep 09, 2021 | 207.71 | 209.05 | 206.82 | 208.64 | 1,246,920 | -0.93(-0.44%) |
Sep 08, 2021 | 202.14 | 210.12 | 201.96 | 209.56 | 1,638,935 | +7.43(+3.67%) |
Sep 07, 2021 | 203.71 | 203.99 | 200.27 | 202.14 | 1,266,900 | -2.46(-1.20%) |
Sep 03, 2021 | 204.67 | 205.38 | 203.76 | 204.60 | 724,369 | -0.61(-0.30%) |
Sep 02, 2021 | 208.03 | 208.47 | 204.56 | 205.21 | 1,232,103 | -2.37(-1.14%) |
Sep 01, 2021 | 205.60 | 208.29 | 203.49 | 207.58 | 1,195,750 | +3.64(+1.79%) |
Aug 31, 2021 | 204.09 | 205.00 | 203.38 | 203.93 | 1,824,775 | -0.63(-0.31%) |
Aug 30, 2021 | 204.96 | 205.66 | 204.15 | 204.56 | 781,459 | -0.61(-0.30%) |
Aug 27, 2021 | 206.36 | 206.99 | 205.02 | 205.17 | 1,452,174 | -1.86(-0.90%) |
Aug 26, 2021 | 207.34 | 207.50 | 205.20 | 207.03 | 737,529 | -0.61(-0.29%) |
Aug 25, 2021 | 209.29 | 209.29 | 205.44 | 207.64 | 1,219,361 | -1.79(-0.85%) |
Aug 24, 2021 | 209.05 | 210.58 | 207.92 | 209.43 | 1,382,023 | +0.79(+0.38%) |
Aug 23, 2021 | 207.49 | 209.65 | 206.71 | 208.64 | 1,034,458 | +2.11(+1.02%) |
Aug 20, 2021 | 206.27 | 207.87 | 205.85 | 206.53 | 994,879 | -0.05(-0.02%) |
Aug 19, 2021 | 205.09 | 207.93 | 204.51 | 206.58 | 928,177 | -0.53(-0.26%) |
Aug 18, 2021 | 205.36 | 208.85 | 205.09 | 207.11 | 1,191,511 | +1.08(+0.53%) |
Aug 17, 2021 | 206.17 | 207.66 | 205.66 | 206.03 | 1,473,863 | -0.72(-0.35%) |
Aug 16, 2021 | 205.73 | 207.62 | 205.69 | 206.75 | 1,057,648 | +0.40(+0.19%) |
Aug 13, 2021 | 205.75 | 207.36 | 204.76 | 206.35 | 1,150,346 | +1.64(+0.80%) |
Aug 12, 2021 | 206.55 | 207.83 | 203.81 | 204.71 | 1,635,130 | -1.41(-0.68%) |
Aug 11, 2021 | 210.05 | 210.82 | 205.49 | 206.12 | 2,742,538 | -4.50(-2.14%) |
Aug 10, 2021 | 210.06 | 212.05 | 209.83 | 210.62 | 1,337,681 | +0.84(+0.40%) |
Aug 09, 2021 | 210.73 | 212.39 | 209.60 | 209.78 | 969,728 | -0.82(-0.39%) |
Aug 06, 2021 | 211.25 | 212.71 | 209.55 | 210.60 | 1,447,064 | -0.68(-0.32%) |
Aug 05, 2021 | 212.34 | 213.70 | 210.63 | 211.28 | 1,130,100 | +0.12(+0.05%) |
Aug 04, 2021 | 212.32 | 213.03 | 210.85 | 211.17 | 1,213,391 | -1.88(-0.88%) |
Aug 03, 2021 | 214.45 | 215.20 | 212.06 | 213.04 | 1,119,023 | -1.39(-0.65%) |