Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 249.59 | 256.65 | 249.58 | 255.24 | 29,302,088 | +6.25(+2.51%) |
Oct 28, 2021 | 248.36 | 249.08 | 248.99 | 23,437,340 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.32 | 250.47 | 242.41 | 244.09 | 24,620,662 | -2.66(-1.08%) |
Oct 26, 2021 | 239.48 | 246.75 | 48,650,128 | +15.48(+6.70%) | ||
Oct 25, 2021 | 229.34 | 233.15 | 231.27 | 23,038,674 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.84 | 225.23 | 226.87 | 24,980,882 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.59 | 226.72 | 220.46 | 226.53 | 18,774,038 | +5.83(+2.64%) |
Oct 20, 2021 | 222.66 | 223.95 | 219.45 | 220.71 | 14,646,156 | -1.82(-0.82%) |
Oct 19, 2021 | 222.38 | 223.41 | 220.00 | 222.52 | 16,166,598 | +0.68(+0.31%) |
Oct 18, 2021 | 217.12 | 222.53 | 216.07 | 221.84 | 18,966,364 | +3.59(+1.65%) |
Oct 15, 2021 | 217.73 | 218.94 | 216.25 | 218.25 | 22,738,540 | +1.16(+0.53%) |
Oct 14, 2021 | 212.52 | 217.18 | 210.86 | 217.09 | 24,376,088 | +8.06(+3.85%) |
Oct 13, 2021 | 208.82 | 209.54 | 206.78 | 209.03 | 18,181,184 | +2.68(+1.30%) |
Oct 12, 2021 | 207.92 | 210.21 | 204.93 | 206.36 | 16,224,387 | -0.24(-0.12%) |
Oct 11, 2021 | 205.40 | 210.19 | 204.76 | 206.60 | 16,348,802 | -1.36(-0.65%) |
Oct 08, 2021 | 210.65 | 211.70 | 207.40 | 207.96 | 15,151,643 | -2.44(-1.16%) |
Oct 07, 2021 | 210.56 | 212.86 | 209.36 | 210.39 | 25,694,648 | +3.74(+1.81%) |
Oct 06, 2021 | 200.86 | 206.85 | 200.66 | 206.65 | 29,747,838 | +2.49(+1.22%) |
Oct 05, 2021 | 199.16 | 206.13 | 198.20 | 204.16 | 27,960,270 | +7.18(+3.64%) |
Oct 04, 2021 | 204.69 | 205.07 | 195.22 | 196.99 | 34,573,352 | -10.08(-4.87%) |
Oct 01, 2021 | 207.15 | 208.24 | 201.69 | 207.07 | 24,138,866 | +0.26(+0.13%) |
Sep 30, 2021 | 207.33 | 210.30 | 206.53 | 206.81 | 22,133,174 | +1.99(+0.97%) |
Sep 29, 2021 | 209.04 | 209.81 | 204.32 | 204.82 | 21,850,618 | -1.82(-0.88%) |
Sep 28, 2021 | 211.77 | 213.83 | 206.16 | 206.64 | 34,325,976 | -9.55(-4.42%) |
Sep 27, 2021 | 216.73 | 217.62 | 212.89 | 216.19 | 24,548,200 | -4.24(-1.92%) |
Sep 24, 2021 | 220.32 | 221.11 | 218.24 | 220.44 | 21,802,724 | -4.00(-1.78%) |
Sep 23, 2021 | 221.02 | 224.96 | 218.53 | 224.44 | 24,881,960 | +5.40(+2.47%) |
Sep 22, 2021 | 213.29 | 219.23 | 211.60 | 219.04 | 26,893,972 | +6.94(+3.27%) |
Sep 21, 2021 | 213.80 | 213.89 | 209.14 | 212.10 | 20,493,538 | +1.33(+0.63%) |
Sep 20, 2021 | 211.10 | 213.97 | 206.27 | 210.77 | 34,952,276 | -7.86(-3.59%) |
Sep 17, 2021 | 222.62 | 222.83 | 217.93 | 218.63 | 29,500,352 | -3.42(-1.54%) |
Sep 16, 2021 | 221.45 | 222.39 | 218.90 | 222.04 | 15,624,820 | -0.99(-0.44%) |
Sep 15, 2021 | 222.71 | 223.29 | 219.29 | 223.03 | 16,678,088 | +0.89(+0.40%) |
Sep 14, 2021 | 222.37 | 223.72 | 220.49 | 222.14 | 20,004,512 | +1.00(+0.45%) |
Sep 13, 2021 | 226.46 | 229.25 | 218.21 | 221.14 | 29,790,804 | -3.25(-1.45%) |
Sep 10, 2021 | 223.10 | 225.88 | 222.32 | 224.40 | 24,895,366 | +3.00(+1.36%) |
Sep 09, 2021 | 222.74 | 225.00 | 220.93 | 221.39 | 19,712,436 | -1.61(-0.72%) |
Sep 08, 2021 | 224.75 | 225.71 | 219.40 | 223.00 | 25,467,830 | -3.19(-1.41%) |
Sep 07, 2021 | 227.94 | 228.60 | 224.84 | 226.19 | 19,813,380 | -1.85(-0.81%) |
Sep 03, 2021 | 222.87 | 229.47 | 221.62 | 228.04 | 28,130,940 | +4.46(+2.00%) |
Sep 02, 2021 | 224.80 | 225.55 | 222.57 | 223.58 | 18,827,748 | -0.45(-0.20%) |
Sep 01, 2021 | 224.47 | 226.59 | 223.19 | 224.03 | 20,200,642 | +0.56(+0.25%) |
Aug 31, 2021 | 226.56 | 226.56 | 220.82 | 223.47 | 26,019,628 | -2.99(-1.32%) |
Aug 30, 2021 | 227.87 | 230.00 | 225.09 | 226.46 | 26,325,164 | +0.51(+0.23%) |
Aug 27, 2021 | 221.42 | 226.79 | 221.25 | 225.95 | 30,529,408 | +5.68(+2.58%) |
Aug 26, 2021 | 221.58 | 222.98 | 217.49 | 220.27 | 23,800,996 | -1.45(-0.65%) |
Aug 25, 2021 | 216.96 | 224.28 | 216.84 | 221.71 | 34,819,784 | +4.19(+1.93%) |
Aug 24, 2021 | 217.12 | 219.18 | 214.95 | 217.52 | 29,736,838 | -1.65(-0.75%) |
Aug 23, 2021 | 209.32 | 219.56 | 209.11 | 219.17 | 57,643,624 | +11.40(+5.49%) |
Aug 20, 2021 | 199.54 | 208.26 | 198.96 | 207.77 | 67,701,408 | +10.16(+5.14%) |
Aug 19, 2021 | 194.57 | 204.57 | 187.27 | 197.61 | 76,767,080 | +7.57(+3.98%) |
Aug 18, 2021 | 194.63 | 195.97 | 189.64 | 190.04 | 28,546,430 | -4.16(-2.14%) |
Aug 17, 2021 | 196.48 | 197.33 | 192.31 | 194.21 | 20,480,284 | -4.98(-2.50%) |
Aug 16, 2021 | 200.97 | 202.49 | 194.17 | 199.19 | 21,143,422 | -2.32(-1.15%) |
Aug 13, 2021 | 198.68 | 201.76 | 198.14 | 201.50 | 18,340,786 | +2.86(+1.44%) |
Aug 12, 2021 | 198.33 | 199.91 | 195.83 | 198.65 | 15,202,451 | +2.03(+1.03%) |
Aug 11, 2021 | 200.06 | 200.11 | 193.94 | 196.62 | 18,619,398 | -2.37(-1.19%) |
Aug 10, 2021 | 202.84 | 203.92 | 197.97 | 198.99 | 17,950,036 | -3.58(-1.77%) |
Aug 09, 2021 | 204.08 | 204.70 | 201.05 | 202.57 | 14,667,445 | -0.71(-0.35%) |
Aug 06, 2021 | 204.86 | 205.31 | 201.72 | 203.28 | 17,889,714 | -2.70(-1.31%) |
Aug 05, 2021 | 204.62 | 206.94 | 203.04 | 205.98 | 21,163,550 | +3.62(+1.79%) |
Aug 04, 2021 | 199.53 | 202.80 | 197.91 | 202.36 | 23,160,694 | +4.58(+2.32%) |
Aug 03, 2021 | 197.03 | 201.84 | 191.84 | 197.78 | 30,213,956 | +0.65(+0.33%) |