Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 208.62 | 212.30 | 208.21 | 211.60 | 2,173,742 | +3.46(+1.66%) |
Oct 28, 2021 | 205.38 | 208.88 | 205.12 | 208.15 | 1,097,416 | +3.27(+1.60%) |
Oct 27, 2021 | 205.54 | 206.33 | 204.31 | 204.88 | 1,662,557 | -0.92(-0.45%) |
Oct 26, 2021 | 206.26 | 205.80 | 1,247,881 | -0.98(-0.47%) | ||
Oct 25, 2021 | 204.12 | 207.02 | 202.45 | 206.77 | 1,252,801 | +2.94(+1.44%) |
Oct 22, 2021 | 203.36 | 204.38 | 202.20 | 203.83 | 1,129,731 | -0.11(-0.05%) |
Oct 21, 2021 | 202.43 | 204.09 | 200.70 | 203.94 | 978,937 | +2.26(+1.12%) |
Oct 20, 2021 | 201.23 | 201.97 | 200.24 | 201.68 | 813,089 | +1.83(+0.91%) |
Oct 19, 2021 | 199.23 | 201.54 | 199.14 | 199.85 | 832,400 | +1.67(+0.84%) |
Oct 18, 2021 | 197.45 | 198.38 | 196.25 | 198.18 | 868,245 | +0.50(+0.25%) |
Oct 15, 2021 | 196.62 | 198.25 | 195.63 | 197.68 | 1,264,204 | +1.79(+0.91%) |
Oct 14, 2021 | 194.36 | 197.24 | 194.36 | 195.89 | 1,344,927 | +2.86(+1.48%) |
Oct 13, 2021 | 192.55 | 194.49 | 191.40 | 193.03 | 1,251,903 | +0.30(+0.16%) |
Oct 12, 2021 | 194.43 | 194.90 | 191.38 | 192.73 | 1,430,133 | -0.49(-0.25%) |
Oct 11, 2021 | 193.13 | 194.63 | 191.63 | 193.21 | 922,643 | -0.22(-0.12%) |
Oct 08, 2021 | 195.51 | 196.16 | 192.06 | 193.44 | 1,110,484 | -1.11(-0.57%) |
Oct 07, 2021 | 192.53 | 196.92 | 192.53 | 194.54 | 1,118,508 | +3.16(+1.65%) |
Oct 06, 2021 | 191.28 | 191.67 | 189.10 | 191.39 | 1,600,544 | -0.66(-0.35%) |
Oct 05, 2021 | 190.84 | 193.06 | 189.31 | 192.05 | 2,547,370 | +2.71(+1.43%) |
Oct 04, 2021 | 190.80 | 191.59 | 186.65 | 189.34 | 1,986,877 | -2.44(-1.27%) |
Oct 01, 2021 | 189.78 | 193.26 | 188.11 | 191.79 | 2,143,581 | +2.00(+1.06%) |
Sep 30, 2021 | 191.54 | 193.67 | 189.69 | 189.78 | 1,826,784 | -0.83(-0.44%) |
Sep 29, 2021 | 190.34 | 192.23 | 188.27 | 190.61 | 1,463,219 | +2.17(+1.15%) |
Sep 28, 2021 | 191.61 | 191.85 | 187.04 | 188.44 | 2,002,191 | -4.92(-2.54%) |
Sep 27, 2021 | 199.43 | 199.43 | 192.11 | 193.36 | 2,009,098 | -6.78(-3.39%) |
Sep 24, 2021 | 199.85 | 200.97 | 199.19 | 200.14 | 1,137,488 | +0.02(+0.01%) |
Sep 23, 2021 | 197.63 | 201.36 | 197.63 | 200.12 | 1,225,100 | +3.29(+1.67%) |
Sep 22, 2021 | 197.94 | 199.01 | 195.84 | 196.83 | 1,711,629 | +0.33(+0.17%) |
Sep 21, 2021 | 195.10 | 197.27 | 194.67 | 196.50 | 1,652,015 | +2.34(+1.20%) |
Sep 20, 2021 | 192.26 | 195.39 | 191.67 | 194.16 | 1,558,289 | +0.13(+0.07%) |
Sep 17, 2021 | 196.03 | 197.99 | 193.44 | 194.04 | 4,255,707 | -4.18(-2.11%) |
Sep 16, 2021 | 199.45 | 199.61 | 196.88 | 198.22 | 1,682,446 | -1.16(-0.58%) |
Sep 15, 2021 | 199.13 | 200.57 | 197.83 | 199.38 | 1,385,479 | +0.40(+0.20%) |
Sep 14, 2021 | 200.40 | 201.87 | 198.81 | 198.98 | 1,831,707 | -1.42(-0.71%) |
Sep 13, 2021 | 203.87 | 203.87 | 197.67 | 200.40 | 1,440,174 | -1.95(-0.97%) |
Sep 10, 2021 | 202.07 | 203.19 | 201.71 | 202.35 | 1,181,247 | +0.96(+0.48%) |
Sep 09, 2021 | 204.80 | 205.29 | 201.24 | 201.40 | 1,135,125 | -3.24(-1.58%) |
Sep 08, 2021 | 202.35 | 204.71 | 201.87 | 204.63 | 851,714 | +1.49(+0.73%) |
Sep 07, 2021 | 204.78 | 205.16 | 200.85 | 203.15 | 999,671 | -1.84(-0.90%) |
Sep 03, 2021 | 203.55 | 205.38 | 202.50 | 204.98 | 1,026,504 | +0.46(+0.22%) |
Sep 02, 2021 | 202.78 | 204.56 | 202.08 | 204.53 | 1,142,093 | +2.72(+1.35%) |
Sep 01, 2021 | 199.97 | 201.84 | 198.91 | 201.81 | 1,054,366 | +1.84(+0.92%) |
Aug 31, 2021 | 201.19 | 201.46 | 198.52 | 199.97 | 1,514,584 | -1.30(-0.65%) |
Aug 30, 2021 | 199.25 | 202.34 | 199.23 | 201.27 | 683,137 | +2.02(+1.02%) |
Aug 27, 2021 | 200.09 | 201.56 | 198.67 | 199.25 | 874,910 | -0.20(-0.10%) |
Aug 26, 2021 | 200.20 | 200.88 | 198.80 | 199.44 | 979,859 | -0.40(-0.20%) |
Aug 25, 2021 | 199.80 | 200.48 | 198.43 | 199.84 | 798,651 | -0.55(-0.27%) |
Aug 24, 2021 | 201.47 | 202.32 | 199.90 | 200.39 | 1,001,182 | -1.45(-0.72%) |
Aug 23, 2021 | 203.05 | 203.88 | 201.37 | 201.84 | 1,106,431 | -0.57(-0.28%) |
Aug 20, 2021 | 201.98 | 203.59 | 201.97 | 202.40 | 1,221,414 | +0.60(+0.30%) |
Aug 19, 2021 | 198.45 | 203.38 | 198.13 | 201.81 | 1,152,299 | +3.04(+1.53%) |
Aug 18, 2021 | 201.60 | 202.18 | 198.60 | 198.77 | 1,114,351 | -3.20(-1.58%) |
Aug 17, 2021 | 199.96 | 202.08 | 199.96 | 201.96 | 1,105,265 | +1.78(+0.89%) |
Aug 16, 2021 | 197.09 | 200.23 | 196.52 | 200.18 | 1,064,087 | +3.22(+1.64%) |
Aug 13, 2021 | 196.01 | 197.09 | 195.11 | 196.96 | 955,985 | +1.60(+0.82%) |
Aug 12, 2021 | 193.07 | 195.92 | 192.75 | 195.35 | 850,249 | +2.38(+1.23%) |
Aug 11, 2021 | 194.03 | 195.40 | 192.54 | 192.98 | 1,108,836 | -1.32(-0.68%) |
Aug 10, 2021 | 195.69 | 196.37 | 193.74 | 194.30 | 1,510,791 | -0.94(-0.48%) |
Aug 09, 2021 | 197.83 | 198.41 | 194.21 | 195.24 | 1,266,435 | -2.11(-1.07%) |
Aug 06, 2021 | 199.62 | 199.62 | 195.64 | 197.35 | 1,312,106 | -1.92(-0.96%) |
Aug 05, 2021 | 193.56 | 199.39 | 191.24 | 199.27 | 2,198,738 | -0.93(-0.46%) |
Aug 04, 2021 | 199.59 | 202.35 | 198.69 | 200.19 | 1,867,069 | +0.67(+0.34%) |
Aug 03, 2021 | 198.44 | 199.75 | 197.73 | 199.52 | 2,982,479 | +1.95(+0.98%) |