Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 243.49 | 247.54 | 243.49 | 247.05 | 209,245 | +3.07(+1.26%) |
Oct 28, 2021 | 242.85 | 245.84 | 241.99 | 243.98 | 105,786 | +1.77(+0.73%) |
Oct 27, 2021 | 244.28 | 245.35 | 242.02 | 242.21 | 96,097 | -1.89(-0.77%) |
Oct 26, 2021 | 248.92 | 244.09 | 244.10 | 136,528 | -4.82(-1.94%) | |
Oct 25, 2021 | 247.48 | 250.57 | 238.29 | 248.92 | 160,558 | +2.04(+0.83%) |
Oct 22, 2021 | 244.39 | 248.77 | 244.27 | 246.88 | 211,646 | +2.62(+1.07%) |
Oct 21, 2021 | 238.57 | 244.28 | 237.77 | 244.25 | 164,737 | +5.02(+2.10%) |
Oct 20, 2021 | 240.11 | 242.77 | 239.05 | 239.23 | 105,037 | -1.68(-0.70%) |
Oct 19, 2021 | 239.10 | 240.92 | 237.22 | 240.91 | 99,119 | +3.31(+1.39%) |
Oct 18, 2021 | 236.94 | 238.93 | 236.94 | 237.60 | 111,647 | -0.23(-0.10%) |
Oct 15, 2021 | 237.53 | 240.41 | 237.02 | 237.83 | 142,139 | +0.99(+0.42%) |
Oct 14, 2021 | 233.81 | 237.26 | 233.59 | 236.84 | 149,945 | +5.04(+2.18%) |
Oct 13, 2021 | 230.55 | 232.10 | 228.68 | 231.79 | 173,589 | +1.51(+0.65%) |
Oct 12, 2021 | 232.03 | 232.78 | 229.96 | 230.29 | 94,649 | -0.94(-0.41%) |
Oct 11, 2021 | 230.65 | 233.64 | 230.65 | 231.23 | 239,156 | -0.14(-0.06%) |
Oct 08, 2021 | 234.23 | 234.24 | 229.46 | 231.37 | 204,453 | -2.90(-1.24%) |
Oct 07, 2021 | 233.50 | 235.99 | 232.84 | 234.26 | 160,999 | +2.46(+1.06%) |
Oct 06, 2021 | 232.32 | 233.23 | 227.50 | 231.80 | 139,190 | -2.80(-1.19%) |
Oct 05, 2021 | 233.99 | 236.15 | 232.60 | 234.60 | 220,894 | +0.79(+0.34%) |
Oct 04, 2021 | 233.73 | 236.55 | 232.54 | 233.82 | 236,847 | +1.06(+0.46%) |
Oct 01, 2021 | 232.38 | 234.83 | 228.65 | 232.76 | 144,798 | +1.31(+0.57%) |
Sep 30, 2021 | 237.19 | 238.00 | 231.28 | 231.44 | 219,274 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,432 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.13 | 136,524 | -2.79(-1.17%) |
Sep 27, 2021 | 236.86 | 238.79 | 236.25 | 237.92 | 158,235 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.29 | 236.47 | 237.02 | 102,742 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.65 | 118,633 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.57 | 234.66 | 234.77 | 146,196 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.59 | 233.94 | 186,676 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,823 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,563 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,459 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,627 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.67 | 235.24 | 219,172 | +1.91(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,048 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,727 | -1.96(-0.83%) |
Sep 09, 2021 | 237.99 | 238.98 | 234.77 | 236.26 | 179,895 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,963 | +1.61(+0.68%) |
Sep 07, 2021 | 234.87 | 238.12 | 232.71 | 236.42 | 264,733 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,746 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,392 | +1.60(+0.68%) |
Sep 01, 2021 | 232.92 | 235.70 | 228.97 | 234.16 | 273,381 | +2.27(+0.98%) |
Aug 31, 2021 | 235.14 | 236.98 | 229.94 | 231.88 | 425,318 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.10 | 345,244 | +5.13(+2.26%) |
Aug 27, 2021 | 226.91 | 229.14 | 226.09 | 226.96 | 163,940 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.13 | 225.95 | 134,864 | -1.00(-0.44%) |
Aug 25, 2021 | 227.61 | 228.42 | 225.75 | 226.95 | 168,354 | +0.17(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,794 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,001 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,848 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.29 | 115,651 | -0.90(-0.41%) |
Aug 18, 2021 | 221.24 | 222.74 | 219.78 | 220.19 | 85,442 | -1.76(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.28 | 221.94 | 104,729 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.95 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.18 | 218.86 | 221.66 | 164,479 | +1.97(+0.90%) |
Aug 12, 2021 | 217.06 | 220.53 | 215.34 | 219.69 | 152,801 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.42 | 216.60 | 116,383 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,191 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.42 | 133,836 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,560 | -0.56(-0.26%) |
Aug 05, 2021 | 219.91 | 220.60 | 217.79 | 218.66 | 140,994 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.65 | 109,817 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.33 | 219.88 | 221.25 | 141,535 | +1.09(+0.49%) |