Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 225.74 | 225.98 | 221.61 | 222.81 | 1,152,083 | -2.69(-1.19%) |
Oct 28, 2021 | 218.38 | 225.57 | 218.31 | 225.50 | 817,507 | +7.33(+3.36%) |
Oct 27, 2021 | 221.70 | 221.28 | 217.60 | 218.17 | 849,612 | -3.76(-1.70%) |
Oct 26, 2021 | 224.85 | 221.93 | 221.93 | 808,427 | -2.28(-1.02%) | |
Oct 25, 2021 | 222.68 | 225.72 | 221.79 | 224.22 | 714,385 | +0.60(+0.27%) |
Oct 22, 2021 | 223.88 | 225.14 | 222.19 | 223.62 | 710,529 | +0.00(+0.00%) |
Oct 21, 2021 | 224.81 | 224.94 | 222.01 | 223.62 | 562,151 | -1.97(-0.87%) |
Oct 20, 2021 | 223.07 | 225.95 | 222.23 | 225.59 | 977,230 | +2.52(+1.13%) |
Oct 19, 2021 | 222.11 | 223.56 | 220.58 | 223.07 | 831,618 | +2.86(+1.30%) |
Oct 18, 2021 | 219.14 | 220.92 | 218.81 | 220.21 | 802,841 | -1.15(-0.52%) |
Oct 15, 2021 | 224.26 | 224.35 | 221.12 | 221.36 | 724,520 | -0.51(-0.23%) |
Oct 14, 2021 | 216.07 | 222.56 | 215.12 | 221.87 | 877,656 | +6.77(+3.15%) |
Oct 13, 2021 | 214.66 | 215.83 | 211.10 | 215.10 | 787,834 | +1.30(+0.61%) |
Oct 12, 2021 | 215.99 | 217.49 | 213.22 | 213.80 | 931,947 | -2.14(-0.99%) |
Oct 11, 2021 | 220.26 | 220.88 | 215.79 | 215.93 | 1,053,828 | -3.31(-1.51%) |
Oct 08, 2021 | 217.78 | 221.06 | 216.93 | 219.24 | 671,414 | +1.06(+0.49%) |
Oct 07, 2021 | 220.05 | 221.54 | 217.85 | 218.18 | 978,300 | +0.25(+0.12%) |
Oct 06, 2021 | 215.39 | 218.32 | 211.91 | 217.93 | 1,143,610 | -0.07(-0.03%) |
Oct 05, 2021 | 209.61 | 219.44 | 207.70 | 218.00 | 1,707,926 | +6.64(+3.14%) |
Oct 04, 2021 | 212.11 | 212.92 | 210.14 | 211.36 | 995,536 | -0.41(-0.19%) |
Oct 01, 2021 | 209.32 | 213.58 | 207.86 | 211.77 | 831,765 | +3.16(+1.51%) |
Sep 30, 2021 | 214.87 | 215.82 | 208.60 | 208.61 | 1,177,941 | -5.68(-2.65%) |
Sep 29, 2021 | 213.97 | 215.56 | 212.06 | 214.29 | 739,042 | +1.12(+0.53%) |
Sep 28, 2021 | 213.90 | 215.80 | 212.16 | 213.16 | 692,407 | -0.73(-0.34%) |
Sep 27, 2021 | 211.40 | 216.53 | 211.40 | 213.90 | 863,446 | +2.41(+1.14%) |
Sep 24, 2021 | 211.81 | 213.64 | 211.34 | 211.49 | 813,107 | -0.62(-0.29%) |
Sep 23, 2021 | 207.83 | 212.88 | 206.94 | 212.11 | 1,299,894 | +6.23(+3.03%) |
Sep 22, 2021 | 206.14 | 209.50 | 205.65 | 205.88 | 936,094 | +1.93(+0.95%) |
Sep 21, 2021 | 206.09 | 206.72 | 202.05 | 203.95 | 1,109,811 | -1.79(-0.87%) |
Sep 20, 2021 | 207.67 | 207.67 | 202.77 | 205.74 | 1,823,318 | -5.78(-2.73%) |
Sep 17, 2021 | 211.69 | 212.59 | 210.26 | 211.52 | 2,138,522 | -1.88(-0.88%) |
Sep 16, 2021 | 217.96 | 218.87 | 213.13 | 213.40 | 1,164,047 | -4.39(-2.02%) |
Sep 15, 2021 | 215.14 | 219.63 | 215.06 | 217.79 | 926,701 | +2.43(+1.13%) |
Sep 14, 2021 | 220.14 | 220.14 | 214.40 | 215.36 | 844,908 | -3.52(-1.61%) |
Sep 13, 2021 | 219.04 | 220.24 | 216.84 | 218.88 | 813,993 | +2.13(+0.98%) |
Sep 10, 2021 | 217.52 | 218.65 | 215.25 | 216.75 | 796,546 | +0.32(+0.15%) |
Sep 09, 2021 | 217.61 | 218.78 | 215.81 | 216.43 | 843,817 | -0.65(-0.30%) |
Sep 08, 2021 | 216.52 | 217.59 | 215.01 | 217.08 | 821,981 | -0.16(-0.07%) |
Sep 07, 2021 | 221.11 | 221.32 | 216.17 | 217.24 | 1,193,966 | -4.39(-1.98%) |
Sep 03, 2021 | 220.27 | 224.21 | 220.13 | 221.63 | 1,067,618 | +1.49(+0.68%) |
Sep 02, 2021 | 219.04 | 220.88 | 218.00 | 220.14 | 849,964 | +1.95(+0.89%) |
Sep 01, 2021 | 219.25 | 220.14 | 214.78 | 218.19 | 1,050,033 | -1.03(-0.47%) |
Aug 31, 2021 | 221.74 | 221.90 | 218.41 | 219.22 | 1,032,390 | -2.52(-1.14%) |
Aug 30, 2021 | 223.97 | 224.40 | 220.37 | 221.74 | 996,500 | -1.50(-0.67%) |
Aug 27, 2021 | 221.21 | 224.56 | 220.18 | 223.23 | 1,349,738 | +3.08(+1.40%) |
Aug 26, 2021 | 221.47 | 223.27 | 219.83 | 220.15 | 1,203,590 | -1.38(-0.62%) |
Aug 25, 2021 | 219.31 | 222.67 | 218.95 | 221.53 | 1,094,483 | +2.16(+0.99%) |
Aug 24, 2021 | 216.64 | 220.25 | 216.64 | 219.37 | 1,319,989 | +0.83(+0.38%) |
Aug 23, 2021 | 216.69 | 219.45 | 215.86 | 218.54 | 1,564,329 | +3.33(+1.55%) |
Aug 20, 2021 | 214.64 | 216.15 | 213.77 | 215.22 | 1,074,279 | +0.16(+0.07%) |
Aug 19, 2021 | 214.25 | 216.40 | 213.41 | 215.06 | 1,278,152 | -0.59(-0.27%) |
Aug 18, 2021 | 216.52 | 218.34 | 215.45 | 215.65 | 1,176,025 | -2.09(-0.96%) |
Aug 17, 2021 | 219.67 | 219.78 | 215.71 | 217.73 | 1,013,933 | -3.19(-1.44%) |
Aug 16, 2021 | 218.80 | 221.41 | 217.50 | 220.92 | 878,166 | +1.45(+0.66%) |
Aug 13, 2021 | 221.12 | 221.38 | 218.64 | 219.47 | 940,477 | -1.30(-0.59%) |
Aug 12, 2021 | 223.71 | 224.16 | 219.25 | 220.77 | 1,031,978 | -2.47(-1.10%) |
Aug 11, 2021 | 216.84 | 223.54 | 215.80 | 223.23 | 1,326,277 | +7.41(+3.43%) |
Aug 10, 2021 | 213.68 | 217.44 | 212.54 | 215.82 | 994,952 | +2.88(+1.35%) |
Aug 09, 2021 | 211.10 | 213.66 | 210.26 | 212.94 | 839,229 | +1.45(+0.69%) |
Aug 06, 2021 | 212.20 | 213.35 | 211.28 | 211.49 | 1,021,462 | +0.75(+0.35%) |
Aug 05, 2021 | 214.99 | 216.26 | 209.92 | 210.74 | 1,652,222 | -2.59(-1.21%) |
Aug 04, 2021 | 214.11 | 217.32 | 213.21 | 213.33 | 1,250,578 | -1.83(-0.85%) |
Aug 03, 2021 | 211.42 | 217.07 | 209.75 | 215.16 | 2,019,565 | +3.68(+1.74%) |