Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 219.38 | 224.90 | 219.38 | 220.50 | 100 | +1.30(+0.59%) |
Oct 28, 2021 | 219.20 | 220.00 | 219.20 | 219.20 | 157 | +2.45(+1.13%) |
Oct 27, 2021 | 217.74 | 217.74 | 216.75 | 216.75 | 27 | -2.00(-0.91%) |
Oct 26, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 216 | -0.30(-0.14%) |
Oct 25, 2021 | 218.16 | 219.05 | 218.16 | 219.05 | 13 | +1.55(+0.71%) |
Oct 22, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 100 | +2.46(+1.14%) |
Oct 21, 2021 | 211.70 | 215.04 | 211.70 | 215.04 | 168 | +2.08(+0.98%) |
Oct 20, 2021 | 211.20 | 212.97 | 211.20 | 212.97 | 26 | +1.14(+0.54%) |
Oct 19, 2021 | 211.82 | 211.82 | 211.82 | 211.82 | 114 | -2.88(-1.34%) |
Oct 18, 2021 | 211.96 | 214.72 | 211.96 | 214.71 | 712 | +0.67(+0.31%) |
Oct 15, 2021 | 212.63 | 214.04 | 212.63 | 214.04 | 223 | +0.89(+0.42%) |
Oct 14, 2021 | 210.43 | 213.15 | 210.43 | 213.15 | 28 | +2.30(+1.09%) |
Oct 13, 2021 | 210.85 | 210.85 | 207.82 | 210.85 | 1,413 | +8.10(+4.00%) |
Oct 12, 2021 | 203.06 | 203.09 | 199.75 | 202.75 | 519 | +2.08(+1.03%) |
Oct 11, 2021 | 200.67 | 200.67 | 200.67 | 200.67 | 13 | -6.38(-3.08%) |
Oct 08, 2021 | 202.72 | 207.05 | 195.80 | 207.05 | 100 | +5.23(+2.59%) |
Oct 07, 2021 | 201.82 | 201.82 | 201.82 | 201.82 | 5,682 | +3.58(+1.80%) |
Oct 06, 2021 | 198.24 | 198.24 | 198.24 | 198.24 | 6 | +5.49(+2.85%) |
Oct 05, 2021 | 192.75 | 192.75 | 192.75 | 192.75 | 20 | -12.82(-6.24%) |
Oct 04, 2021 | 205.57 | 205.57 | 205.57 | 205.57 | 26 | +9.22(+4.70%) |
Oct 01, 2021 | 200.50 | 200.50 | 196.35 | 196.35 | 123 | -2.65(-1.33%) |
Sep 29, 2021 | 199.00 | 199.00 | 199.00 | 0 | -9.05(-4.35%) | |
Sep 28, 2021 | 208.05 | 208.05 | 202.46 | 208.05 | 56 | +2.55(+1.24%) |
Sep 27, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 1,160 | -5.72(-2.71%) |
Sep 24, 2021 | 212.64 | 212.64 | 211.22 | 211.22 | 100 | -3.98(-1.85%) |
Sep 22, 2021 | 215.20 | 215.20 | 215.20 | 0 | -4.75(-2.16%) | |
Sep 21, 2021 | 220.00 | 220.00 | 219.95 | 219.95 | 681 | +3.95(+1.83%) |
Sep 20, 2021 | 216.00 | 216.00 | 213.19 | 216.00 | 235 | -0.66(-0.31%) |
Sep 17, 2021 | 216.66 | 216.66 | 216.66 | 216.66 | 100 | -2.34(-1.07%) |
Sep 16, 2021 | 219.27 | 222.30 | 219.00 | 219.00 | 86 | -2.95(-1.33%) |
Sep 15, 2021 | 220.80 | 221.95 | 220.80 | 221.95 | 126 | +1.45(+0.66%) |
Sep 14, 2021 | 220.45 | 220.85 | 220.45 | 220.50 | 73 | +12.50(+6.01%) |
Sep 13, 2021 | 210.57 | 211.30 | 208.00 | 208.00 | 74 | -3.09(-1.46%) |
Sep 10, 2021 | 212.00 | 212.00 | 211.09 | 211.09 | 100 | -0.91(-0.43%) |
Sep 09, 2021 | 213.07 | 213.07 | 212.00 | 212.00 | 450 | -7.73(-3.52%) |
Sep 08, 2021 | 219.73 | 219.73 | 209.00 | 219.73 | 28 | +11.23(+5.39%) |
Sep 03, 2021 | 208.50 | 208.50 | 208.50 | 0 | -6.55(-3.05%) | |
Sep 02, 2021 | 213.06 | 215.76 | 213.06 | 215.05 | 101 | +4.55(+2.16%) |
Sep 01, 2021 | 213.50 | 213.50 | 210.50 | 210.50 | 24,294 | -1.97(-0.93%) |
Aug 31, 2021 | 213.00 | 213.80 | 212.47 | 212.47 | 833 | -3.53(-1.63%) |
Aug 30, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 150 | +2.47(+1.16%) |
Aug 27, 2021 | 213.53 | 213.53 | 213.53 | 213.53 | 100 | -0.67(-0.31%) |
Aug 26, 2021 | 214.20 | 214.20 | 214.20 | 214.20 | 91 | -0.61(-0.28%) |
Aug 25, 2021 | 211.47 | 214.81 | 211.47 | 214.81 | 121 | -0.88(-0.41%) |
Aug 24, 2021 | 215.69 | 215.69 | 215.69 | 215.69 | 200 | +5.29(+2.51%) |
Aug 20, 2021 | 210.40 | 210.40 | 210.40 | 0 | -1.45(-0.68%) | |
Aug 19, 2021 | 208.30 | 211.85 | 208.30 | 211.85 | 386 | +2.49(+1.19%) |
Aug 18, 2021 | 206.09 | 219.00 | 198.00 | 209.36 | 834 | -1.16(-0.55%) |
Aug 17, 2021 | 210.52 | 210.52 | 210.52 | 210.52 | 55 | +1.07(+0.51%) |
Aug 16, 2021 | 208.00 | 214.50 | 208.00 | 209.45 | 138 | -2.22(-1.05%) |
Aug 13, 2021 | 209.00 | 211.67 | 209.00 | 211.67 | 100 | +3.22(+1.54%) |
Aug 12, 2021 | 208.50 | 208.50 | 208.45 | 208.45 | 102 | +0.05(+0.02%) |
Aug 11, 2021 | 207.95 | 208.40 | 207.65 | 208.40 | 302 | +0.10(+0.05%) |
Aug 10, 2021 | 208.30 | 208.30 | 208.30 | 208.30 | 79 | +5.30(+2.61%) |
Aug 09, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 209 | -1.42(-0.70%) |
Aug 06, 2021 | 205.25 | 206.97 | 204.42 | 204.42 | 542 | -3.43(-1.65%) |
Aug 04, 2021 | 207.85 | 207.85 | 207.85 | 190 | +2.85(+1.39%) | |
Aug 03, 2021 | 203.67 | 205.98 | 203.10 | 205.00 | 392 | +0.55(+0.27%) |