Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 225.73 | 228.06 | 224.78 | 226.65 | 2,542,298 | -0.84(-0.37%) |
Oct 28, 2021 | 225.67 | 227.63 | 225.43 | 227.50 | 2,128,392 | +2.74(+1.22%) |
Oct 27, 2021 | 225.87 | 228.41 | 224.70 | 224.76 | 3,073,213 | -1.26(-0.56%) |
Oct 26, 2021 | 227.13 | 226.01 | 2,567,613 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.74 | 226.45 | 222.69 | 225.60 | 3,363,285 | +2.53(+1.13%) |
Oct 22, 2021 | 218.86 | 225.01 | 218.26 | 223.08 | 4,056,920 | +5.92(+2.73%) |
Oct 21, 2021 | 215.48 | 217.91 | 213.08 | 217.15 | 3,579,937 | +3.07(+1.43%) |
Oct 20, 2021 | 212.34 | 214.45 | 210.52 | 214.08 | 3,678,028 | +2.11(+1.00%) |
Oct 19, 2021 | 213.41 | 213.59 | 211.13 | 211.97 | 2,059,123 | -0.16(-0.07%) |
Oct 18, 2021 | 210.32 | 212.71 | 209.28 | 212.13 | 2,435,780 | +0.72(+0.34%) |
Oct 15, 2021 | 209.32 | 211.91 | 208.38 | 211.41 | 2,926,449 | +3.59(+1.73%) |
Oct 14, 2021 | 204.48 | 208.05 | 204.22 | 207.82 | 2,725,939 | +5.16(+2.54%) |
Oct 13, 2021 | 200.70 | 203.34 | 200.22 | 202.66 | 2,349,699 | +2.29(+1.14%) |
Oct 12, 2021 | 201.54 | 202.20 | 199.99 | 200.37 | 2,104,040 | -1.41(-0.70%) |
Oct 11, 2021 | 203.61 | 204.75 | 201.74 | 201.78 | 2,462,402 | -1.47(-0.73%) |
Oct 08, 2021 | 202.03 | 203.48 | 201.37 | 203.26 | 3,570,268 | +4.32(+2.17%) |
Oct 07, 2021 | 201.44 | 202.29 | 198.39 | 198.94 | 2,828,057 | -0.52(-0.26%) |
Oct 06, 2021 | 195.14 | 199.94 | 193.93 | 199.46 | 3,274,669 | +2.32(+1.18%) |
Oct 05, 2021 | 192.60 | 199.02 | 192.60 | 197.14 | 4,449,111 | +4.19(+2.17%) |
Oct 04, 2021 | 191.49 | 194.00 | 191.16 | 192.96 | 5,892,063 | +3.54(+1.87%) |
Oct 01, 2021 | 185.71 | 190.52 | 185.24 | 189.42 | 3,694,289 | +5.38(+2.92%) |
Sep 30, 2021 | 189.90 | 189.95 | 183.98 | 184.04 | 4,365,751 | -5.32(-2.81%) |
Sep 29, 2021 | 189.00 | 190.25 | 188.66 | 189.36 | 3,673,185 | +0.53(+0.28%) |
Sep 28, 2021 | 189.24 | 190.37 | 187.51 | 188.83 | 4,039,530 | -2.67(-1.39%) |
Sep 27, 2021 | 191.15 | 193.88 | 191.15 | 191.50 | 2,608,751 | +0.15(+0.08%) |
Sep 24, 2021 | 188.87 | 192.35 | 188.81 | 191.35 | 3,097,767 | +1.95(+1.03%) |
Sep 23, 2021 | 187.12 | 190.89 | 187.01 | 189.40 | 3,784,899 | +3.43(+1.84%) |
Sep 22, 2021 | 186.28 | 187.94 | 185.61 | 185.97 | 3,096,449 | +1.37(+0.74%) |
Sep 21, 2021 | 186.96 | 187.39 | 184.19 | 184.60 | 3,972,974 | -1.18(-0.64%) |
Sep 20, 2021 | 186.71 | 187.71 | 183.72 | 185.78 | 4,655,209 | -3.38(-1.79%) |
Sep 17, 2021 | 190.48 | 192.07 | 188.57 | 189.16 | 8,204,147 | -1.85(-0.97%) |
Sep 16, 2021 | 192.48 | 193.33 | 190.70 | 191.01 | 3,708,451 | -0.76(-0.40%) |
Sep 15, 2021 | 191.00 | 192.15 | 190.23 | 191.77 | 5,565,643 | +0.79(+0.41%) |
Sep 14, 2021 | 194.82 | 194.82 | 190.23 | 190.98 | 4,646,920 | -3.14(-1.62%) |
Sep 13, 2021 | 196.28 | 196.75 | 192.68 | 194.12 | 3,418,194 | -0.95(-0.49%) |
Sep 10, 2021 | 198.11 | 198.98 | 194.92 | 195.07 | 3,180,579 | -2.15(-1.09%) |
Sep 09, 2021 | 201.63 | 202.04 | 196.28 | 197.22 | 4,139,818 | -4.88(-2.42%) |
Sep 08, 2021 | 200.28 | 202.74 | 199.30 | 202.10 | 3,535,665 | +2.11(+1.06%) |
Sep 07, 2021 | 201.58 | 203.51 | 199.74 | 199.99 | 4,090,006 | -1.79(-0.89%) |
Sep 03, 2021 | 203.74 | 204.07 | 201.34 | 201.78 | 4,638,929 | -2.46(-1.20%) |
Sep 02, 2021 | 204.05 | 205.72 | 203.61 | 204.24 | 2,832,618 | +0.56(+0.28%) |
Sep 01, 2021 | 202.84 | 205.21 | 201.68 | 203.68 | 4,590,214 | +0.08(+0.04%) |
Aug 31, 2021 | 206.18 | 206.42 | 202.37 | 203.59 | 5,788,472 | -2.10(-1.02%) |
Aug 30, 2021 | 206.79 | 207.14 | 205.38 | 205.70 | 3,712,047 | -1.20(-0.58%) |
Aug 27, 2021 | 206.80 | 207.98 | 206.64 | 206.90 | 2,081,374 | +0.42(+0.20%) |
Aug 26, 2021 | 206.80 | 207.60 | 205.13 | 206.48 | 3,279,823 | -0.29(-0.14%) |
Aug 25, 2021 | 207.03 | 207.46 | 205.98 | 206.77 | 1,866,521 | +0.04(+0.02%) |
Aug 24, 2021 | 209.16 | 209.61 | 206.60 | 206.73 | 2,558,596 | -2.36(-1.13%) |
Aug 23, 2021 | 209.65 | 211.24 | 208.84 | 209.09 | 2,004,760 | +0.06(+0.03%) |
Aug 20, 2021 | 209.25 | 210.02 | 208.49 | 209.03 | 1,721,952 | -0.06(-0.03%) |
Aug 19, 2021 | 208.46 | 210.71 | 207.81 | 209.09 | 2,258,689 | -0.98(-0.47%) |
Aug 18, 2021 | 209.71 | 213.30 | 209.48 | 210.07 | 2,437,398 | -0.97(-0.46%) |
Aug 17, 2021 | 211.87 | 211.87 | 208.49 | 211.04 | 2,424,206 | -1.52(-0.72%) |
Aug 16, 2021 | 212.52 | 213.10 | 210.26 | 212.56 | 1,933,838 | -0.29(-0.14%) |
Aug 13, 2021 | 213.12 | 213.57 | 211.73 | 212.85 | 1,920,240 | +0.13(+0.06%) |
Aug 12, 2021 | 210.50 | 212.91 | 210.32 | 212.72 | 2,157,484 | +1.19(+0.56%) |
Aug 11, 2021 | 207.78 | 211.71 | 207.30 | 211.53 | 3,292,456 | +4.37(+2.11%) |
Aug 10, 2021 | 206.14 | 208.30 | 205.06 | 207.16 | 2,206,136 | +1.64(+0.80%) |
Aug 09, 2021 | 205.45 | 206.10 | 205.04 | 205.52 | 2,129,747 | -0.51(-0.25%) |
Aug 06, 2021 | 205.46 | 207.15 | 205.21 | 206.03 | 2,655,151 | +1.25(+0.61%) |
Aug 05, 2021 | 204.06 | 205.18 | 203.30 | 204.78 | 2,195,877 | +1.44(+0.71%) |
Aug 04, 2021 | 205.04 | 205.21 | 202.93 | 203.34 | 2,565,199 | -2.28(-1.11%) |
Aug 03, 2021 | 203.61 | 206.25 | 202.89 | 205.62 | 2,437,766 | +2.37(+1.17%) |