Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,696 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.10 | 249.02 | 23,434,628 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,812 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,496 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,036,008 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,990 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,866 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.97 | 219.47 | 220.73 | 14,644,461 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,726 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,168 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.27 | 22,735,908 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,266 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,080 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,509 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,909 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,889 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,674 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,394 | +2.49(+1.22%) |
Oct 05, 2021 | 199.18 | 206.15 | 198.23 | 204.19 | 27,957,034 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,352 | -10.08(-4.87%) |
Oct 01, 2021 | 207.17 | 208.26 | 201.71 | 207.09 | 24,136,070 | +0.26(+0.13%) |
Sep 30, 2021 | 207.35 | 210.33 | 206.55 | 206.83 | 22,130,612 | +1.99(+0.97%) |
Sep 29, 2021 | 209.07 | 209.84 | 204.35 | 204.85 | 21,848,088 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.85 | 206.18 | 206.66 | 34,322,004 | -9.55(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.91 | 216.22 | 24,545,358 | -4.24(-1.92%) |
Sep 24, 2021 | 220.35 | 221.14 | 218.26 | 220.46 | 21,800,200 | -4.00(-1.78%) |
Sep 23, 2021 | 221.05 | 224.99 | 218.55 | 224.46 | 24,879,080 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,890,860 | +6.94(+3.27%) |
Sep 21, 2021 | 213.82 | 213.91 | 209.17 | 212.12 | 20,491,166 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 213.99 | 206.29 | 210.80 | 34,948,232 | -7.86(-3.59%) |
Sep 17, 2021 | 222.65 | 222.86 | 217.96 | 218.65 | 29,496,938 | -3.41(-1.54%) |
Sep 16, 2021 | 221.48 | 222.42 | 218.92 | 222.07 | 15,623,012 | -0.99(-0.44%) |
Sep 15, 2021 | 222.74 | 223.32 | 219.31 | 223.06 | 16,676,157 | +0.89(+0.40%) |
Sep 14, 2021 | 222.40 | 223.75 | 220.51 | 222.17 | 20,002,198 | +1.00(+0.45%) |
Sep 13, 2021 | 226.48 | 229.28 | 218.23 | 221.17 | 29,787,356 | -3.26(-1.45%) |
Sep 10, 2021 | 223.13 | 225.90 | 222.35 | 224.43 | 24,892,484 | +3.01(+1.36%) |
Sep 09, 2021 | 222.77 | 225.02 | 220.96 | 221.42 | 19,710,154 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.73 | 219.42 | 223.03 | 25,464,882 | -3.20(-1.41%) |
Sep 07, 2021 | 227.97 | 228.63 | 224.87 | 226.22 | 19,811,088 | -1.85(-0.81%) |
Sep 03, 2021 | 222.90 | 229.50 | 221.65 | 228.07 | 28,127,684 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.57 | 222.59 | 223.61 | 18,825,568 | -0.45(-0.20%) |
Sep 01, 2021 | 224.49 | 226.61 | 223.21 | 224.06 | 20,198,304 | +0.56(+0.25%) |
Aug 31, 2021 | 226.59 | 226.59 | 220.85 | 223.50 | 26,016,618 | -2.98(-1.32%) |
Aug 30, 2021 | 227.90 | 230.03 | 225.11 | 226.48 | 26,322,114 | +0.51(+0.23%) |
Aug 27, 2021 | 221.45 | 226.82 | 221.28 | 225.97 | 30,525,872 | +5.68(+2.58%) |
Aug 26, 2021 | 221.61 | 223.01 | 217.52 | 220.29 | 23,798,238 | -1.45(-0.65%) |
Aug 25, 2021 | 216.99 | 224.31 | 216.87 | 221.74 | 34,815,752 | +4.19(+1.93%) |
Aug 24, 2021 | 217.15 | 219.20 | 214.97 | 217.55 | 29,733,394 | -1.65(-0.75%) |
Aug 23, 2021 | 209.34 | 219.58 | 209.13 | 219.19 | 57,636,948 | +11.40(+5.49%) |
Aug 20, 2021 | 199.56 | 208.28 | 198.98 | 207.79 | 67,693,568 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.59 | 187.29 | 197.63 | 76,758,184 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 195.99 | 189.67 | 190.06 | 28,543,122 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.33 | 194.23 | 20,477,912 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.51 | 194.19 | 199.21 | 21,140,972 | -2.32(-1.15%) |
Aug 13, 2021 | 198.70 | 201.78 | 198.16 | 201.53 | 18,338,662 | +2.86(+1.44%) |
Aug 12, 2021 | 198.35 | 199.94 | 195.85 | 198.67 | 15,200,690 | +2.03(+1.03%) |
Aug 11, 2021 | 200.08 | 200.14 | 193.96 | 196.64 | 18,617,240 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.94 | 198.00 | 199.01 | 17,947,956 | -3.58(-1.77%) |
Aug 09, 2021 | 204.10 | 204.72 | 201.08 | 202.59 | 14,665,746 | -0.71(-0.35%) |
Aug 06, 2021 | 204.88 | 205.34 | 201.75 | 203.30 | 17,887,642 | -2.71(-1.31%) |
Aug 05, 2021 | 204.64 | 206.97 | 203.06 | 206.01 | 21,161,098 | +3.62(+1.79%) |
Aug 04, 2021 | 199.55 | 202.82 | 197.93 | 202.38 | 23,158,012 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.87 | 191.86 | 197.80 | 30,210,456 | +0.65(+0.33%) |