Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 231.10 | 234.63 | 226.49 | 227.70 | 996,370 | -3.81(-1.65%) |
Oct 28, 2021 | 231.20 | 240.00 | 227.03 | 231.51 | 1,225,450 | -6.89(-2.89%) |
Oct 27, 2021 | 241.30 | 244.78 | 237.12 | 238.40 | 593,160 | -2.75(-1.14%) |
Oct 26, 2021 | 246.86 | 241.15 | 587,183 | -2.32(-0.95%) | ||
Oct 25, 2021 | 245.22 | 247.69 | 240.87 | 243.47 | 909,011 | -2.49(-1.01%) |
Oct 22, 2021 | 255.39 | 255.90 | 244.99 | 245.96 | 759,089 | -9.81(-3.84%) |
Oct 21, 2021 | 251.93 | 257.65 | 251.57 | 255.77 | 546,692 | +0.83(+0.33%) |
Oct 20, 2021 | 259.49 | 259.90 | 251.33 | 254.94 | 823,451 | -1.00(-0.39%) |
Oct 19, 2021 | 250.97 | 256.78 | 249.31 | 255.94 | 552,945 | +6.16(+2.47%) |
Oct 18, 2021 | 252.59 | 253.00 | 248.43 | 249.78 | 870,056 | -2.85(-1.13%) |
Oct 15, 2021 | 256.10 | 258.73 | 252.20 | 252.63 | 735,710 | -3.87(-1.51%) |
Oct 14, 2021 | 251.94 | 259.87 | 251.94 | 256.50 | 1,947,524 | +5.73(+2.28%) |
Oct 13, 2021 | 242.11 | 250.82 | 239.90 | 250.77 | 2,276,436 | +12.75(+5.36%) |
Oct 12, 2021 | 223.76 | 238.36 | 222.79 | 238.02 | 1,736,324 | +16.40(+7.40%) |
Oct 11, 2021 | 221.54 | 228.22 | 220.00 | 221.62 | 443,361 | -2.32(-1.04%) |
Oct 08, 2021 | 229.35 | 232.69 | 223.53 | 223.94 | 578,931 | -3.20(-1.41%) |
Oct 07, 2021 | 222.00 | 230.47 | 222.00 | 227.14 | 734,954 | +6.52(+2.96%) |
Oct 06, 2021 | 212.72 | 223.22 | 212.72 | 220.62 | 717,121 | +5.82(+2.71%) |
Oct 05, 2021 | 213.72 | 219.82 | 212.00 | 214.80 | 741,246 | +1.82(+0.85%) |
Oct 04, 2021 | 221.22 | 221.22 | 209.26 | 212.98 | 1,060,690 | -8.32(-3.76%) |
Oct 01, 2021 | 220.15 | 222.35 | 214.32 | 221.30 | 1,099,613 | +2.12(+0.97%) |
Sep 30, 2021 | 217.03 | 220.86 | 216.73 | 219.18 | 837,100 | +2.63(+1.21%) |
Sep 29, 2021 | 223.71 | 224.79 | 216.00 | 216.55 | 1,186,641 | -5.36(-2.42%) |
Sep 28, 2021 | 235.86 | 235.86 | 221.73 | 221.91 | 1,630,403 | -17.99(-7.50%) |
Sep 27, 2021 | 245.08 | 248.00 | 238.52 | 239.90 | 1,022,815 | -8.29(-3.34%) |
Sep 24, 2021 | 246.04 | 248.35 | 241.26 | 248.19 | 642,786 | +1.06(+0.43%) |
Sep 23, 2021 | 245.17 | 247.68 | 241.01 | 247.13 | 807,932 | +3.51(+1.44%) |
Sep 22, 2021 | 239.55 | 246.90 | 239.55 | 243.62 | 747,047 | -0.01(-0.00%) |
Sep 21, 2021 | 247.94 | 252.57 | 241.47 | 243.63 | 2,025,303 | -2.37(-0.96%) |
Sep 20, 2021 | 238.18 | 246.17 | 236.51 | 246.00 | 1,305,293 | +1.45(+0.59%) |
Sep 17, 2021 | 246.64 | 247.55 | 240.06 | 244.55 | 1,446,895 | -1.96(-0.80%) |
Sep 16, 2021 | 239.86 | 248.19 | 238.87 | 246.51 | 701,468 | +4.67(+1.93%) |
Sep 15, 2021 | 242.58 | 246.64 | 240.02 | 241.84 | 863,820 | -1.56(-0.64%) |
Sep 14, 2021 | 245.75 | 247.80 | 241.65 | 243.40 | 942,413 | -1.40(-0.57%) |
Sep 13, 2021 | 247.62 | 248.88 | 241.65 | 244.80 | 1,093,876 | -2.84(-1.15%) |
Sep 10, 2021 | 256.54 | 257.28 | 247.43 | 247.64 | 1,165,202 | -7.42(-2.91%) |
Sep 09, 2021 | 252.64 | 260.86 | 250.09 | 255.06 | 1,494,388 | +2.84(+1.13%) |
Sep 08, 2021 | 270.55 | 270.79 | 250.59 | 252.22 | 4,200,602 | -11.11(-4.22%) |
Sep 07, 2021 | 262.09 | 267.74 | 256.69 | 263.33 | 3,334,009 | +1.42(+0.54%) |
Sep 03, 2021 | 256.06 | 268.04 | 255.75 | 261.91 | 1,648,434 | +5.84(+2.28%) |
Sep 02, 2021 | 253.61 | 258.97 | 252.46 | 256.07 | 1,376,303 | +3.31(+1.31%) |
Sep 01, 2021 | 252.16 | 256.08 | 250.50 | 252.76 | 1,659,832 | +7.95(+3.25%) |
Aug 31, 2021 | 244.51 | 247.41 | 241.37 | 244.81 | 873,829 | -0.76(-0.31%) |
Aug 30, 2021 | 240.01 | 246.44 | 240.01 | 245.57 | 870,937 | +6.44(+2.69%) |
Aug 27, 2021 | 229.07 | 245.58 | 229.06 | 239.13 | 1,779,854 | +12.01(+5.29%) |
Aug 26, 2021 | 230.25 | 232.99 | 226.81 | 227.12 | 299,861 | -2.34(-1.02%) |
Aug 25, 2021 | 227.95 | 230.02 | 226.11 | 229.46 | 421,306 | +0.66(+0.29%) |
Aug 24, 2021 | 225.19 | 232.67 | 225.19 | 228.80 | 868,929 | +3.99(+1.77%) |
Aug 23, 2021 | 216.00 | 225.50 | 215.31 | 224.81 | 1,101,901 | +9.31(+4.32%) |
Aug 20, 2021 | 210.93 | 216.18 | 210.26 | 215.50 | 881,589 | +5.25(+2.50%) |
Aug 19, 2021 | 211.82 | 216.58 | 210.00 | 210.25 | 990,350 | -1.29(-0.61%) |
Aug 18, 2021 | 212.05 | 214.12 | 207.85 | 211.54 | 624,553 | +3.24(+1.56%) |
Aug 17, 2021 | 205.73 | 209.80 | 203.50 | 208.30 | 815,649 | -2.56(-1.21%) |
Aug 16, 2021 | 214.20 | 216.41 | 207.41 | 210.86 | 792,089 | -2.97(-1.39%) |
Aug 13, 2021 | 214.88 | 215.66 | 212.96 | 213.83 | 602,844 | -1.17(-0.54%) |
Aug 12, 2021 | 214.62 | 217.25 | 213.54 | 215.00 | 598,649 | +0.02(+0.01%) |
Aug 11, 2021 | 212.49 | 215.42 | 209.59 | 214.98 | 1,085,212 | +7.17(+3.45%) |
Aug 10, 2021 | 213.36 | 214.51 | 204.55 | 207.81 | 1,568,939 | -5.82(-2.72%) |
Aug 09, 2021 | 216.94 | 217.22 | 212.67 | 213.63 | 870,551 | -1.47(-0.68%) |
Aug 06, 2021 | 215.42 | 217.84 | 214.00 | 215.10 | 606,260 | -1.48(-0.68%) |
Aug 05, 2021 | 214.97 | 219.87 | 213.51 | 216.58 | 711,515 | +0.07(+0.03%) |
Aug 04, 2021 | 215.05 | 218.67 | 212.62 | 216.51 | 893,809 | +0.54(+0.25%) |
Aug 03, 2021 | 218.56 | 220.00 | 213.74 | 215.97 | 679,164 | -2.06(-0.94%) |