Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 241.29 | 240.38 | 240.38 | 19,516 | -0.62(-0.26%) | |
Oct 28, 2021 | 238.14 | 243.20 | 238.14 | 241.00 | 29,478 | +3.20(+1.35%) |
Oct 27, 2021 | 239.85 | 244.79 | 236.76 | 237.80 | 17,349 | -3.20(-1.33%) |
Oct 26, 2021 | 242.15 | 243.50 | 241.00 | 33,960 | +0.00(+0.00%) | |
Oct 25, 2021 | 240.62 | 243.09 | 238.80 | 241.00 | 24,550 | +0.00(+0.00%) |
Oct 22, 2021 | 245.00 | 249.95 | 240.52 | 241.00 | 34,809 | -5.06(-2.06%) |
Oct 21, 2021 | 241.65 | 246.39 | 239.28 | 246.06 | 34,787 | +3.26(+1.34%) |
Oct 20, 2021 | 235.36 | 243.21 | 235.36 | 242.80 | 31,539 | +8.59(+3.67%) |
Oct 19, 2021 | 232.29 | 234.66 | 228.91 | 234.21 | 24,733 | +1.94(+0.84%) |
Oct 18, 2021 | 228.50 | 232.33 | 228.50 | 232.27 | 21,742 | +3.13(+1.37%) |
Oct 15, 2021 | 239.10 | 239.10 | 229.14 | 229.14 | 27,619 | -6.56(-2.78%) |
Oct 14, 2021 | 235.88 | 239.24 | 235.45 | 235.70 | 26,154 | +3.98(+1.72%) |
Oct 13, 2021 | 234.54 | 235.89 | 230.99 | 231.72 | 22,131 | -2.02(-0.86%) |
Oct 12, 2021 | 235.38 | 235.38 | 231.16 | 233.74 | 18,293 | +0.16(+0.07%) |
Oct 11, 2021 | 231.96 | 235.68 | 230.97 | 233.58 | 14,289 | -0.05(-0.02%) |
Oct 08, 2021 | 234.86 | 234.86 | 230.62 | 233.63 | 32,410 | -2.37(-1.00%) |
Oct 07, 2021 | 238.71 | 241.00 | 234.71 | 236.00 | 49,201 | -0.85(-0.36%) |
Oct 06, 2021 | 236.55 | 239.11 | 234.95 | 236.85 | 25,019 | -1.65(-0.69%) |
Oct 05, 2021 | 241.60 | 242.50 | 231.29 | 238.50 | 39,885 | -3.50(-1.45%) |
Oct 04, 2021 | 241.43 | 254.10 | 240.95 | 242.00 | 37,646 | -0.31(-0.13%) |
Oct 01, 2021 | 237.25 | 242.99 | 232.00 | 242.31 | 47,668 | +5.57(+2.35%) |
Sep 30, 2021 | 245.48 | 245.48 | 236.32 | 236.74 | 23,584 | -8.27(-3.38%) |
Sep 29, 2021 | 244.57 | 247.63 | 244.48 | 245.01 | 26,358 | +2.24(+0.92%) |
Sep 28, 2021 | 248.01 | 248.01 | 242.30 | 242.77 | 24,941 | -5.34(-2.15%) |
Sep 27, 2021 | 244.16 | 249.88 | 241.54 | 248.11 | 35,213 | +3.32(+1.36%) |
Sep 24, 2021 | 244.95 | 248.04 | 243.42 | 244.79 | 27,437 | -2.50(-1.01%) |
Sep 23, 2021 | 247.89 | 248.39 | 246.53 | 247.29 | 15,172 | +1.49(+0.61%) |
Sep 22, 2021 | 248.02 | 248.52 | 245.80 | 245.80 | 29,852 | -0.21(-0.09%) |
Sep 21, 2021 | 248.66 | 248.66 | 244.72 | 246.01 | 28,144 | -0.37(-0.15%) |
Sep 20, 2021 | 249.51 | 254.66 | 242.43 | 246.38 | 34,962 | -8.11(-3.19%) |
Sep 17, 2021 | 252.19 | 256.06 | 245.40 | 254.49 | 127,655 | +3.26(+1.30%) |
Sep 16, 2021 | 249.91 | 256.70 | 248.16 | 251.23 | 37,253 | +1.04(+0.42%) |
Sep 15, 2021 | 244.60 | 251.44 | 244.47 | 250.19 | 31,424 | +4.32(+1.76%) |
Sep 14, 2021 | 248.75 | 252.24 | 244.65 | 245.87 | 47,826 | -3.01(-1.21%) |
Sep 13, 2021 | 249.47 | 249.47 | 237.86 | 248.88 | 51,607 | -0.13(-0.05%) |
Sep 10, 2021 | 255.21 | 256.92 | 249.01 | 249.01 | 33,725 | -4.75(-1.87%) |
Sep 09, 2021 | 250.82 | 256.20 | 247.99 | 253.76 | 26,468 | +3.96(+1.59%) |
Sep 08, 2021 | 247.71 | 251.14 | 246.00 | 249.80 | 36,337 | +0.22(+0.09%) |
Sep 07, 2021 | 251.18 | 252.78 | 249.24 | 249.58 | 18,369 | -2.90(-1.15%) |
Sep 03, 2021 | 256.99 | 257.49 | 251.01 | 252.48 | 26,553 | -6.59(-2.54%) |
Sep 02, 2021 | 255.27 | 259.75 | 253.34 | 259.07 | 19,836 | +3.95(+1.55%) |
Sep 01, 2021 | 254.90 | 258.95 | 252.49 | 255.12 | 24,484 | -0.38(-0.15%) |
Aug 31, 2021 | 258.33 | 260.30 | 251.22 | 255.50 | 85,305 | -4.47(-1.72%) |
Aug 30, 2021 | 266.40 | 266.40 | 259.84 | 259.97 | 25,589 | -3.96(-1.50%) |
Aug 27, 2021 | 257.56 | 265.48 | 254.26 | 263.93 | 40,883 | +6.27(+2.43%) |
Aug 26, 2021 | 258.65 | 260.84 | 255.12 | 257.66 | 29,570 | -2.01(-0.77%) |
Aug 25, 2021 | 258.56 | 260.11 | 251.25 | 259.67 | 30,880 | +3.67(+1.43%) |
Aug 24, 2021 | 250.29 | 258.61 | 250.29 | 256.00 | 20,006 | +5.35(+2.13%) |
Aug 23, 2021 | 252.65 | 252.65 | 247.11 | 250.65 | 31,106 | +0.68(+0.27%) |
Aug 20, 2021 | 244.77 | 251.75 | 244.23 | 249.97 | 36,666 | +3.55(+1.44%) |
Aug 19, 2021 | 249.20 | 250.71 | 240.03 | 246.42 | 29,069 | -4.06(-1.62%) |
Aug 18, 2021 | 253.63 | 257.55 | 249.76 | 250.48 | 19,316 | -3.89(-1.53%) |
Aug 17, 2021 | 259.49 | 259.49 | 252.67 | 254.37 | 56,722 | -6.28(-2.41%) |
Aug 16, 2021 | 254.48 | 261.89 | 247.10 | 260.65 | 32,547 | +6.13(+2.41%) |
Aug 13, 2021 | 254.93 | 256.15 | 254.52 | 254.52 | 12,801 | +0.02(+0.01%) |
Aug 12, 2021 | 261.28 | 261.28 | 253.56 | 254.50 | 25,981 | -5.16(-1.99%) |
Aug 11, 2021 | 252.85 | 259.71 | 252.62 | 259.66 | 30,308 | +7.71(+3.06%) |
Aug 10, 2021 | 247.23 | 254.16 | 241.90 | 251.95 | 30,960 | +6.15(+2.50%) |
Aug 09, 2021 | 245.66 | 247.98 | 244.96 | 245.80 | 18,210 | -2.38(-0.96%) |
Aug 06, 2021 | 245.00 | 250.00 | 239.59 | 248.18 | 47,084 | +6.56(+2.72%) |
Aug 05, 2021 | 240.09 | 241.62 | 235.35 | 241.62 | 18,642 | +3.02(+1.27%) |
Aug 04, 2021 | 235.61 | 240.90 | 235.61 | 238.60 | 26,034 | +2.10(+0.89%) |
Aug 03, 2021 | 238.65 | 238.65 | 235.00 | 236.50 | 29,477 | -0.78(-0.33%) |