Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 208.13 | 211.80 | 207.72 | 211.10 | 2,178,912 | +3.45(+1.66%) |
Oct 28, 2021 | 204.89 | 208.38 | 204.63 | 207.65 | 1,100,026 | +3.26(+1.60%) |
Oct 27, 2021 | 205.05 | 205.84 | 203.82 | 204.39 | 1,666,511 | -0.92(-0.45%) |
Oct 26, 2021 | 205.78 | 205.31 | 1,250,849 | -0.98(-0.47%) | ||
Oct 25, 2021 | 203.64 | 206.53 | 201.97 | 206.28 | 1,255,781 | +2.94(+1.44%) |
Oct 22, 2021 | 202.88 | 203.90 | 201.72 | 203.35 | 1,132,418 | -0.11(-0.05%) |
Oct 21, 2021 | 201.95 | 203.61 | 200.23 | 203.45 | 981,266 | +2.25(+1.12%) |
Oct 20, 2021 | 200.75 | 201.49 | 199.77 | 201.20 | 815,023 | +1.82(+0.91%) |
Oct 19, 2021 | 198.75 | 201.06 | 198.67 | 199.38 | 834,380 | +1.67(+0.84%) |
Oct 18, 2021 | 196.98 | 197.91 | 195.79 | 197.71 | 870,310 | +0.50(+0.25%) |
Oct 15, 2021 | 196.15 | 197.78 | 195.16 | 197.21 | 1,267,211 | +1.78(+0.91%) |
Oct 14, 2021 | 193.90 | 196.77 | 193.90 | 195.43 | 1,348,126 | +2.86(+1.48%) |
Oct 13, 2021 | 192.09 | 194.02 | 190.94 | 192.57 | 1,254,881 | +0.30(+0.16%) |
Oct 12, 2021 | 193.97 | 194.43 | 190.92 | 192.27 | 1,433,534 | -0.49(-0.25%) |
Oct 11, 2021 | 192.67 | 194.17 | 191.18 | 192.76 | 924,838 | -0.22(-0.12%) |
Oct 08, 2021 | 195.05 | 195.69 | 191.60 | 192.98 | 1,113,126 | -1.10(-0.57%) |
Oct 07, 2021 | 192.07 | 196.45 | 192.07 | 194.08 | 1,121,169 | +3.15(+1.65%) |
Oct 06, 2021 | 190.82 | 191.22 | 188.66 | 190.93 | 1,604,351 | -0.66(-0.35%) |
Oct 05, 2021 | 190.39 | 192.60 | 188.87 | 191.59 | 2,553,429 | +2.70(+1.43%) |
Oct 04, 2021 | 190.35 | 191.14 | 186.20 | 188.89 | 1,991,603 | -2.44(-1.27%) |
Oct 01, 2021 | 189.33 | 192.81 | 187.66 | 191.33 | 2,148,679 | +2.00(+1.06%) |
Sep 30, 2021 | 191.09 | 193.21 | 189.25 | 189.33 | 1,831,129 | -0.83(-0.44%) |
Sep 29, 2021 | 189.89 | 191.77 | 187.82 | 190.16 | 1,466,700 | +2.16(+1.15%) |
Sep 28, 2021 | 191.16 | 191.39 | 186.59 | 188.00 | 2,006,953 | -4.90(-2.54%) |
Sep 27, 2021 | 198.96 | 198.96 | 191.65 | 192.90 | 2,013,876 | -6.76(-3.39%) |
Sep 24, 2021 | 199.38 | 200.49 | 198.72 | 199.66 | 1,140,194 | +0.02(+0.01%) |
Sep 23, 2021 | 197.16 | 200.88 | 197.16 | 199.64 | 1,228,014 | +3.28(+1.67%) |
Sep 22, 2021 | 197.47 | 198.54 | 195.37 | 196.36 | 1,715,700 | +0.33(+0.17%) |
Sep 21, 2021 | 194.64 | 196.80 | 194.21 | 196.03 | 1,655,945 | +2.33(+1.20%) |
Sep 20, 2021 | 191.80 | 194.93 | 191.22 | 193.70 | 1,561,995 | +0.13(+0.07%) |
Sep 17, 2021 | 195.56 | 197.51 | 192.98 | 193.57 | 4,265,829 | -4.17(-2.11%) |
Sep 16, 2021 | 198.98 | 199.13 | 196.41 | 197.75 | 1,686,448 | -1.16(-0.58%) |
Sep 15, 2021 | 198.66 | 200.10 | 197.36 | 198.91 | 1,388,774 | +0.40(+0.20%) |
Sep 14, 2021 | 199.92 | 201.39 | 198.33 | 198.51 | 1,836,063 | -1.41(-0.71%) |
Sep 13, 2021 | 203.39 | 203.39 | 197.20 | 199.92 | 1,443,600 | -1.95(-0.97%) |
Sep 10, 2021 | 201.59 | 202.70 | 201.23 | 201.87 | 1,184,057 | +0.95(+0.48%) |
Sep 09, 2021 | 204.31 | 204.80 | 200.76 | 200.92 | 1,137,825 | -3.23(-1.58%) |
Sep 08, 2021 | 201.87 | 204.22 | 201.39 | 204.15 | 853,740 | +1.48(+0.73%) |
Sep 07, 2021 | 204.29 | 204.67 | 200.37 | 202.66 | 1,002,048 | -1.83(-0.90%) |
Sep 03, 2021 | 203.06 | 204.90 | 202.02 | 204.50 | 1,028,945 | +0.46(+0.22%) |
Sep 02, 2021 | 202.29 | 204.08 | 201.60 | 204.04 | 1,144,809 | +2.71(+1.35%) |
Sep 01, 2021 | 199.50 | 201.36 | 198.44 | 201.33 | 1,056,874 | +1.83(+0.92%) |
Aug 31, 2021 | 200.71 | 200.98 | 198.05 | 199.50 | 1,518,187 | -1.30(-0.65%) |
Aug 30, 2021 | 198.77 | 201.87 | 198.75 | 200.79 | 684,762 | +2.02(+1.02%) |
Aug 27, 2021 | 199.61 | 201.09 | 198.19 | 198.77 | 876,991 | -0.19(-0.10%) |
Aug 26, 2021 | 199.73 | 200.40 | 198.32 | 198.97 | 982,190 | -0.40(-0.20%) |
Aug 25, 2021 | 199.33 | 200.00 | 197.95 | 199.37 | 800,551 | -0.55(-0.27%) |
Aug 24, 2021 | 200.99 | 201.84 | 199.43 | 199.91 | 1,003,564 | -1.44(-0.72%) |
Aug 23, 2021 | 202.57 | 203.40 | 200.89 | 201.36 | 1,109,063 | -0.56(-0.28%) |
Aug 20, 2021 | 201.50 | 203.10 | 201.49 | 201.92 | 1,224,319 | +0.59(+0.30%) |
Aug 19, 2021 | 197.98 | 202.90 | 197.66 | 201.33 | 1,155,040 | +3.03(+1.53%) |
Aug 18, 2021 | 201.12 | 201.70 | 198.13 | 198.29 | 1,117,002 | -3.19(-1.58%) |
Aug 17, 2021 | 199.49 | 201.60 | 199.49 | 201.48 | 1,107,894 | +1.78(+0.89%) |
Aug 16, 2021 | 196.62 | 199.76 | 196.05 | 199.71 | 1,066,618 | +3.22(+1.64%) |
Aug 13, 2021 | 195.54 | 196.62 | 194.65 | 196.49 | 958,259 | +1.60(+0.82%) |
Aug 12, 2021 | 192.61 | 195.46 | 192.30 | 194.89 | 852,272 | +2.37(+1.23%) |
Aug 11, 2021 | 193.56 | 194.94 | 192.08 | 192.52 | 1,111,474 | -1.32(-0.68%) |
Aug 10, 2021 | 195.22 | 195.91 | 193.28 | 193.84 | 1,514,384 | -0.94(-0.48%) |
Aug 09, 2021 | 197.36 | 197.93 | 193.75 | 194.78 | 1,269,447 | -2.11(-1.07%) |
Aug 06, 2021 | 199.14 | 199.14 | 195.18 | 196.88 | 1,315,227 | -1.91(-0.96%) |
Aug 05, 2021 | 193.10 | 198.92 | 190.79 | 198.79 | 2,203,968 | -0.93(-0.46%) |
Aug 04, 2021 | 199.12 | 201.87 | 198.22 | 199.72 | 1,871,510 | +0.67(+0.34%) |
Aug 03, 2021 | 197.97 | 199.27 | 197.26 | 199.05 | 2,989,573 | +1.94(+0.98%) |