Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 224.08 | 226.11 | 223.02 | 225.41 | 1,951,669 | +0.88(+0.39%) |
Oct 28, 2021 | 230.50 | 232.33 | 224.01 | 224.54 | 1,562,637 | -5.96(-2.59%) |
Oct 27, 2021 | 232.77 | 232.95 | 230.46 | 230.50 | 1,253,101 | -1.27(-0.55%) |
Oct 26, 2021 | 232.20 | 231.77 | 1,326,180 | -0.06(-0.02%) | ||
Oct 25, 2021 | 232.50 | 232.72 | 230.68 | 231.83 | 860,781 | -0.64(-0.28%) |
Oct 22, 2021 | 232.01 | 232.72 | 231.11 | 232.47 | 1,107,459 | +0.58(+0.25%) |
Oct 21, 2021 | 233.28 | 233.78 | 230.88 | 231.89 | 657,992 | -0.40(-0.17%) |
Oct 20, 2021 | 230.00 | 233.39 | 228.91 | 232.29 | 1,083,503 | +3.92(+1.72%) |
Oct 19, 2021 | 225.33 | 228.58 | 225.01 | 228.37 | 889,163 | +4.03(+1.80%) |
Oct 18, 2021 | 226.59 | 226.67 | 224.09 | 224.34 | 926,427 | -2.55(-1.12%) |
Oct 15, 2021 | 228.54 | 229.54 | 225.98 | 226.89 | 1,361,671 | -1.43(-0.63%) |
Oct 14, 2021 | 226.51 | 228.99 | 226.51 | 228.32 | 1,071,676 | +2.67(+1.18%) |
Oct 13, 2021 | 224.43 | 227.37 | 223.76 | 225.65 | 1,245,700 | +1.36(+0.61%) |
Oct 12, 2021 | 221.88 | 224.47 | 221.22 | 224.28 | 1,679,771 | +2.41(+1.09%) |
Oct 11, 2021 | 224.29 | 224.47 | 221.72 | 221.88 | 939,123 | -2.59(-1.15%) |
Oct 08, 2021 | 227.66 | 228.24 | 224.40 | 224.46 | 1,660,757 | -2.98(-1.31%) |
Oct 07, 2021 | 231.59 | 233.52 | 226.84 | 227.44 | 1,398,954 | -3.29(-1.43%) |
Oct 06, 2021 | 227.71 | 230.82 | 227.17 | 230.74 | 1,319,108 | +2.06(+0.90%) |
Oct 05, 2021 | 226.32 | 230.62 | 226.32 | 228.68 | 1,634,797 | +2.36(+1.04%) |
Oct 04, 2021 | 229.19 | 232.38 | 225.90 | 226.32 | 2,384,159 | -3.88(-1.69%) |
Oct 01, 2021 | 231.85 | 231.85 | 226.66 | 230.20 | 1,804,731 | -1.07(-0.46%) |
Sep 30, 2021 | 236.96 | 237.82 | 231.29 | 231.27 | 2,173,847 | -5.62(-2.37%) |
Sep 29, 2021 | 235.13 | 237.49 | 235.13 | 236.89 | 896,165 | +1.94(+0.82%) |
Sep 28, 2021 | 235.86 | 236.20 | 233.08 | 234.95 | 1,482,925 | -1.60(-0.68%) |
Sep 27, 2021 | 237.25 | 237.63 | 234.79 | 236.55 | 1,173,337 | -1.65(-0.69%) |
Sep 24, 2021 | 238.24 | 239.54 | 237.50 | 238.20 | 986,661 | -0.60(-0.25%) |
Sep 23, 2021 | 242.15 | 243.07 | 238.46 | 238.80 | 1,697,647 | -2.80(-1.16%) |
Sep 22, 2021 | 244.31 | 244.96 | 240.90 | 241.60 | 1,694,001 | -2.07(-0.85%) |
Sep 21, 2021 | 244.62 | 246.70 | 243.67 | 243.67 | 1,188,295 | -0.25(-0.10%) |
Sep 20, 2021 | 244.05 | 246.41 | 242.43 | 243.93 | 1,481,232 | -2.52(-1.02%) |
Sep 17, 2021 | 246.50 | 247.37 | 245.00 | 246.45 | 3,069,310 | -0.68(-0.27%) |
Sep 16, 2021 | 247.60 | 247.89 | 244.73 | 247.13 | 1,238,421 | +0.93(+0.38%) |
Sep 15, 2021 | 245.74 | 248.13 | 244.37 | 246.20 | 2,049,987 | +1.16(+0.47%) |
Sep 14, 2021 | 243.38 | 245.81 | 243.19 | 245.04 | 1,380,054 | +1.74(+0.72%) |
Sep 13, 2021 | 244.12 | 245.13 | 242.96 | 243.30 | 1,308,097 | +0.25(+0.10%) |
Sep 10, 2021 | 245.22 | 245.88 | 241.72 | 243.04 | 1,285,986 | -1.71(-0.70%) |
Sep 09, 2021 | 246.01 | 247.69 | 244.49 | 244.76 | 1,550,364 | -2.57(-1.04%) |
Sep 08, 2021 | 242.49 | 248.38 | 242.16 | 247.32 | 1,981,422 | +5.53(+2.29%) |
Sep 07, 2021 | 241.79 | 242.74 | 239.05 | 241.79 | 1,707,225 | +0.00(+0.00%) |
Sep 03, 2021 | 239.61 | 242.69 | 239.17 | 241.79 | 1,473,450 | +2.53(+1.06%) |
Sep 02, 2021 | 237.81 | 239.50 | 236.92 | 239.26 | 1,285,938 | +2.49(+1.05%) |
Sep 01, 2021 | 236.31 | 237.35 | 233.89 | 236.77 | 1,247,579 | +0.72(+0.31%) |
Aug 31, 2021 | 234.80 | 236.52 | 233.86 | 236.04 | 1,537,782 | +1.15(+0.49%) |
Aug 30, 2021 | 233.47 | 236.35 | 233.47 | 234.89 | 1,063,351 | +1.85(+0.79%) |
Aug 27, 2021 | 232.75 | 234.47 | 232.06 | 233.04 | 1,204,869 | +0.91(+0.39%) |
Aug 26, 2021 | 231.12 | 232.98 | 230.82 | 232.13 | 1,210,233 | +0.50(+0.21%) |
Aug 25, 2021 | 231.42 | 232.50 | 229.36 | 231.64 | 1,193,870 | -0.82(-0.35%) |
Aug 24, 2021 | 234.12 | 234.25 | 232.26 | 232.45 | 952,925 | -1.86(-0.79%) |
Aug 23, 2021 | 234.45 | 235.34 | 233.58 | 234.31 | 1,371,619 | +0.52(+0.22%) |
Aug 20, 2021 | 232.10 | 234.30 | 230.87 | 233.79 | 1,263,026 | +1.33(+0.57%) |
Aug 19, 2021 | 233.40 | 234.64 | 231.77 | 232.46 | 1,373,655 | -0.40(-0.17%) |
Aug 18, 2021 | 237.89 | 238.61 | 232.82 | 232.87 | 1,621,826 | -4.85(-2.04%) |
Aug 17, 2021 | 234.17 | 238.33 | 233.47 | 237.71 | 2,545,945 | +3.63(+1.55%) |
Aug 16, 2021 | 232.55 | 234.30 | 231.35 | 234.08 | 1,334,878 | +2.65(+1.14%) |
Aug 13, 2021 | 230.79 | 232.00 | 229.76 | 231.44 | 1,222,593 | +0.65(+0.28%) |
Aug 12, 2021 | 226.53 | 231.99 | 226.12 | 230.79 | 4,102,046 | +5.10(+2.26%) |
Aug 11, 2021 | 224.00 | 227.23 | 223.94 | 225.69 | 1,241,517 | +1.90(+0.85%) |
Aug 10, 2021 | 223.60 | 225.08 | 222.80 | 223.79 | 1,827,980 | +0.09(+0.04%) |
Aug 09, 2021 | 226.14 | 227.23 | 222.76 | 223.70 | 1,587,888 | -2.34(-1.04%) |
Aug 06, 2021 | 227.23 | 227.68 | 224.94 | 226.05 | 1,493,263 | -1.91(-0.84%) |
Aug 05, 2021 | 225.32 | 229.80 | 225.06 | 227.96 | 2,662,695 | -10.94(-4.58%) |
Aug 04, 2021 | 239.05 | 240.54 | 237.80 | 238.90 | 1,106,709 | -0.97(-0.40%) |
Aug 03, 2021 | 240.86 | 241.75 | 239.13 | 239.86 | 647,611 | -0.34(-0.14%) |