Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 227.07 | 227.31 | 222.91 | 224.12 | 1,145,339 | -2.71(-1.19%) |
Oct 28, 2021 | 219.66 | 226.90 | 219.60 | 226.83 | 812,721 | +7.37(+3.36%) |
Oct 27, 2021 | 223.01 | 222.59 | 218.88 | 219.46 | 844,638 | -3.78(-1.70%) |
Oct 26, 2021 | 226.18 | 223.24 | 223.24 | 803,695 | -2.30(-1.02%) | |
Oct 25, 2021 | 223.99 | 227.05 | 223.10 | 225.54 | 710,203 | +0.61(+0.27%) |
Oct 22, 2021 | 225.20 | 226.46 | 223.49 | 224.93 | 706,370 | +0.00(+0.00%) |
Oct 21, 2021 | 226.14 | 226.26 | 223.31 | 224.93 | 558,860 | -1.98(-0.87%) |
Oct 20, 2021 | 224.38 | 227.28 | 223.54 | 226.91 | 971,510 | +2.53(+1.13%) |
Oct 19, 2021 | 223.42 | 224.88 | 221.88 | 224.38 | 826,750 | +2.88(+1.30%) |
Oct 18, 2021 | 220.43 | 222.22 | 220.10 | 221.50 | 798,142 | -1.16(-0.52%) |
Oct 15, 2021 | 225.59 | 225.67 | 222.43 | 222.66 | 720,279 | -0.51(-0.23%) |
Oct 14, 2021 | 217.34 | 223.88 | 216.39 | 223.18 | 872,519 | +6.81(+3.15%) |
Oct 13, 2021 | 215.92 | 217.10 | 212.34 | 216.36 | 783,223 | +1.31(+0.61%) |
Oct 12, 2021 | 217.26 | 218.77 | 214.47 | 215.06 | 926,492 | -2.15(-0.99%) |
Oct 11, 2021 | 221.56 | 222.18 | 217.06 | 217.20 | 1,047,659 | -3.33(-1.51%) |
Oct 08, 2021 | 219.06 | 222.36 | 218.21 | 220.53 | 667,484 | +1.07(+0.49%) |
Oct 07, 2021 | 221.34 | 222.85 | 219.13 | 219.47 | 972,573 | +0.25(+0.11%) |
Oct 06, 2021 | 216.66 | 219.60 | 213.16 | 219.21 | 1,136,916 | -0.08(-0.03%) |
Oct 05, 2021 | 210.84 | 220.73 | 208.93 | 219.29 | 1,697,929 | +6.68(+3.14%) |
Oct 04, 2021 | 213.36 | 214.18 | 211.37 | 212.61 | 989,709 | -0.41(-0.19%) |
Oct 01, 2021 | 210.55 | 214.84 | 209.08 | 213.02 | 826,897 | +3.18(+1.51%) |
Sep 30, 2021 | 216.14 | 217.09 | 209.83 | 209.84 | 1,171,046 | -5.71(-2.65%) |
Sep 29, 2021 | 215.23 | 216.83 | 213.31 | 215.55 | 734,716 | +1.13(+0.53%) |
Sep 28, 2021 | 215.16 | 217.07 | 213.41 | 214.42 | 688,354 | -0.74(-0.34%) |
Sep 27, 2021 | 212.64 | 217.80 | 212.64 | 215.16 | 858,392 | +2.42(+1.14%) |
Sep 24, 2021 | 213.06 | 214.89 | 212.59 | 212.74 | 808,348 | -0.63(-0.29%) |
Sep 23, 2021 | 209.06 | 214.13 | 208.16 | 213.36 | 1,292,285 | +6.27(+3.03%) |
Sep 22, 2021 | 207.35 | 210.73 | 206.86 | 207.09 | 930,615 | +1.94(+0.95%) |
Sep 21, 2021 | 207.30 | 207.93 | 203.24 | 205.15 | 1,103,314 | -1.80(-0.87%) |
Sep 20, 2021 | 208.90 | 208.90 | 203.97 | 206.95 | 1,812,645 | -5.81(-2.73%) |
Sep 17, 2021 | 212.93 | 213.84 | 211.50 | 212.76 | 2,126,004 | -1.89(-0.88%) |
Sep 16, 2021 | 219.24 | 220.16 | 214.38 | 214.65 | 1,157,234 | -4.42(-2.02%) |
Sep 15, 2021 | 216.41 | 220.92 | 216.32 | 219.07 | 921,277 | +2.45(+1.13%) |
Sep 14, 2021 | 221.44 | 221.44 | 215.66 | 216.62 | 839,962 | -3.54(-1.61%) |
Sep 13, 2021 | 220.33 | 221.54 | 218.12 | 220.17 | 809,228 | +2.14(+0.98%) |
Sep 10, 2021 | 218.80 | 219.93 | 216.52 | 218.03 | 791,883 | +0.32(+0.15%) |
Sep 09, 2021 | 218.90 | 220.06 | 217.08 | 217.71 | 838,878 | -0.66(-0.30%) |
Sep 08, 2021 | 217.79 | 218.87 | 216.28 | 218.36 | 817,170 | -0.16(-0.07%) |
Sep 07, 2021 | 222.41 | 222.62 | 217.45 | 218.52 | 1,186,977 | -4.41(-1.98%) |
Sep 03, 2021 | 221.57 | 225.53 | 221.43 | 222.93 | 1,061,369 | +1.49(+0.68%) |
Sep 02, 2021 | 220.33 | 222.18 | 219.29 | 221.44 | 844,988 | +1.96(+0.89%) |
Sep 01, 2021 | 220.54 | 221.43 | 216.04 | 219.47 | 1,043,887 | -1.04(-0.47%) |
Aug 31, 2021 | 223.04 | 223.20 | 219.70 | 220.51 | 1,026,347 | -2.53(-1.14%) |
Aug 30, 2021 | 225.29 | 225.72 | 221.67 | 223.04 | 990,667 | -1.50(-0.67%) |
Aug 27, 2021 | 222.51 | 225.88 | 221.47 | 224.55 | 1,341,837 | +3.10(+1.40%) |
Aug 26, 2021 | 222.77 | 224.59 | 221.13 | 221.45 | 1,196,544 | -1.39(-0.63%) |
Aug 25, 2021 | 220.60 | 223.98 | 220.24 | 222.84 | 1,088,077 | +2.18(+0.99%) |
Aug 24, 2021 | 217.91 | 221.55 | 217.91 | 220.66 | 1,312,263 | +0.83(+0.38%) |
Aug 23, 2021 | 217.96 | 220.75 | 217.13 | 219.83 | 1,555,172 | +3.35(+1.55%) |
Aug 20, 2021 | 215.91 | 217.42 | 215.03 | 216.48 | 1,067,991 | +0.16(+0.07%) |
Aug 19, 2021 | 215.51 | 217.67 | 214.67 | 216.32 | 1,270,670 | -0.59(-0.27%) |
Aug 18, 2021 | 217.80 | 219.63 | 216.72 | 216.91 | 1,169,141 | -2.10(-0.96%) |
Aug 17, 2021 | 220.96 | 221.07 | 216.98 | 219.01 | 1,007,998 | -3.20(-1.44%) |
Aug 16, 2021 | 220.09 | 222.71 | 218.78 | 222.22 | 873,025 | +1.46(+0.66%) |
Aug 13, 2021 | 222.42 | 222.68 | 219.92 | 220.76 | 934,972 | -1.31(-0.59%) |
Aug 12, 2021 | 225.03 | 225.48 | 220.54 | 222.07 | 1,025,938 | -2.48(-1.10%) |
Aug 11, 2021 | 218.12 | 224.85 | 217.07 | 224.55 | 1,318,514 | +7.46(+3.43%) |
Aug 10, 2021 | 214.94 | 218.72 | 213.80 | 217.09 | 989,128 | +2.90(+1.35%) |
Aug 09, 2021 | 212.34 | 214.92 | 211.50 | 214.19 | 834,317 | +1.46(+0.69%) |
Aug 06, 2021 | 213.45 | 214.60 | 212.52 | 212.74 | 1,015,483 | +0.75(+0.35%) |
Aug 05, 2021 | 216.25 | 217.54 | 211.16 | 211.98 | 1,642,551 | -2.60(-1.21%) |
Aug 04, 2021 | 215.37 | 218.59 | 214.46 | 214.58 | 1,243,257 | -1.84(-0.85%) |
Aug 03, 2021 | 212.66 | 218.34 | 210.99 | 216.42 | 2,007,744 | +3.70(+1.74%) |