Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 244.58 | 247.15 | 242.62 | 244.66 | 1,204,396 | -0.21(-0.08%) |
Oct 28, 2021 | 241.48 | 247.17 | 240.66 | 244.87 | 1,389,650 | +5.18(+2.16%) |
Oct 27, 2021 | 235.24 | 241.14 | 235.42 | 239.69 | 1,751,313 | +3.88(+1.64%) |
Oct 26, 2021 | 235.29 | 236.58 | 235.81 | 1,963,109 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.34 | 248.34 | 235.27 | 236.22 | 2,187,456 | -11.04(-4.46%) |
Oct 22, 2021 | 240.82 | 251.91 | 237.41 | 247.25 | 2,897,590 | -6.73(-2.65%) |
Oct 21, 2021 | 249.37 | 254.16 | 244.09 | 253.98 | 1,923,137 | +8.93(+3.64%) |
Oct 20, 2021 | 244.00 | 247.59 | 244.00 | 245.06 | 1,132,253 | +2.13(+0.88%) |
Oct 19, 2021 | 242.41 | 245.69 | 242.32 | 242.93 | 919,241 | +2.04(+0.85%) |
Oct 18, 2021 | 240.41 | 241.93 | 238.31 | 240.88 | 932,837 | -0.28(-0.12%) |
Oct 15, 2021 | 238.44 | 242.80 | 237.68 | 241.17 | 1,153,839 | +4.27(+1.80%) |
Oct 14, 2021 | 235.64 | 238.81 | 234.93 | 236.90 | 1,173,122 | +3.42(+1.46%) |
Oct 13, 2021 | 233.97 | 235.49 | 231.51 | 233.48 | 1,194,330 | -0.06(-0.02%) |
Oct 12, 2021 | 232.94 | 234.84 | 231.86 | 233.54 | 1,095,982 | +1.51(+0.65%) |
Oct 11, 2021 | 234.47 | 236.23 | 231.68 | 232.02 | 930,505 | -2.83(-1.21%) |
Oct 08, 2021 | 236.62 | 238.50 | 234.68 | 234.86 | 836,806 | -1.82(-0.77%) |
Oct 07, 2021 | 234.79 | 237.94 | 234.49 | 236.67 | 1,547,918 | +2.69(+1.15%) |
Oct 06, 2021 | 235.49 | 236.40 | 230.57 | 233.99 | 1,197,963 | -3.50(-1.47%) |
Oct 05, 2021 | 239.18 | 241.82 | 237.30 | 237.49 | 1,429,195 | -1.24(-0.52%) |
Oct 04, 2021 | 242.07 | 245.00 | 237.69 | 238.73 | 1,344,073 | -3.33(-1.38%) |
Oct 01, 2021 | 238.23 | 243.74 | 237.39 | 242.06 | 1,836,470 | +4.95(+2.09%) |
Sep 30, 2021 | 247.31 | 247.85 | 236.93 | 237.10 | 2,165,889 | -9.27(-3.76%) |
Sep 29, 2021 | 247.03 | 248.23 | 245.82 | 246.37 | 1,861,831 | +0.40(+0.16%) |
Sep 28, 2021 | 247.84 | 250.26 | 245.45 | 245.97 | 1,714,233 | -3.66(-1.47%) |
Sep 27, 2021 | 250.83 | 253.77 | 249.41 | 249.64 | 1,516,563 | -0.76(-0.30%) |
Sep 24, 2021 | 250.74 | 253.24 | 249.97 | 250.40 | 1,202,992 | +0.78(+0.31%) |
Sep 23, 2021 | 253.96 | 253.96 | 249.47 | 249.62 | 1,811,336 | -2.66(-1.05%) |
Sep 22, 2021 | 251.85 | 254.23 | 250.12 | 252.28 | 1,242,208 | +2.36(+0.94%) |
Sep 21, 2021 | 251.05 | 254.65 | 249.91 | 249.92 | 1,447,101 | +0.79(+0.32%) |
Sep 20, 2021 | 248.53 | 251.03 | 246.31 | 249.13 | 1,246,497 | -3.62(-1.43%) |
Sep 17, 2021 | 255.32 | 257.81 | 252.10 | 252.75 | 5,901,887 | -2.83(-1.11%) |
Sep 16, 2021 | 251.52 | 256.67 | 250.12 | 255.59 | 1,792,241 | +5.07(+2.02%) |
Sep 15, 2021 | 248.15 | 251.44 | 245.49 | 250.52 | 1,369,354 | +2.21(+0.89%) |
Sep 14, 2021 | 252.24 | 252.50 | 248.00 | 248.31 | 1,439,338 | -2.94(-1.17%) |
Sep 13, 2021 | 252.49 | 252.99 | 249.57 | 251.25 | 1,157,953 | +0.96(+0.39%) |
Sep 10, 2021 | 253.40 | 254.26 | 249.73 | 250.29 | 1,143,431 | -1.52(-0.60%) |
Sep 09, 2021 | 247.90 | 255.26 | 247.90 | 251.81 | 2,200,837 | +3.73(+1.51%) |
Sep 08, 2021 | 245.10 | 250.12 | 243.47 | 248.07 | 1,452,712 | +2.24(+0.91%) |
Sep 07, 2021 | 244.69 | 246.93 | 242.19 | 245.83 | 1,809,846 | -0.80(-0.32%) |
Sep 03, 2021 | 246.00 | 247.75 | 244.82 | 246.63 | 621,181 | -0.32(-0.13%) |
Sep 02, 2021 | 247.09 | 248.51 | 246.66 | 246.95 | 825,020 | +0.60(+0.25%) |
Sep 01, 2021 | 247.87 | 248.63 | 244.99 | 246.35 | 982,661 | -0.31(-0.13%) |
Aug 31, 2021 | 247.03 | 250.99 | 245.77 | 246.66 | 1,867,266 | -0.50(-0.20%) |
Aug 30, 2021 | 246.24 | 248.71 | 245.29 | 247.16 | 617,099 | +1.60(+0.65%) |
Aug 27, 2021 | 246.19 | 247.08 | 244.29 | 245.56 | 929,051 | +0.79(+0.32%) |
Aug 26, 2021 | 245.31 | 246.85 | 243.79 | 244.77 | 940,668 | -1.02(-0.42%) |
Aug 25, 2021 | 243.91 | 248.90 | 243.01 | 245.79 | 1,140,655 | +2.55(+1.05%) |
Aug 24, 2021 | 243.35 | 245.36 | 243.14 | 243.25 | 838,250 | -0.17(-0.07%) |
Aug 23, 2021 | 243.99 | 245.50 | 243.21 | 243.41 | 1,031,466 | +0.30(+0.12%) |
Aug 20, 2021 | 240.44 | 244.40 | 240.44 | 243.11 | 1,032,673 | +2.77(+1.15%) |
Aug 19, 2021 | 235.03 | 241.09 | 233.85 | 240.34 | 1,089,531 | +3.93(+1.66%) |
Aug 18, 2021 | 237.28 | 240.51 | 236.15 | 236.41 | 1,255,922 | -2.50(-1.04%) |
Aug 17, 2021 | 238.42 | 241.40 | 237.63 | 238.91 | 1,115,452 | -1.25(-0.52%) |
Aug 16, 2021 | 236.54 | 240.43 | 236.15 | 240.16 | 920,652 | +3.25(+1.37%) |
Aug 13, 2021 | 236.46 | 237.93 | 236.00 | 236.91 | 851,720 | +0.43(+0.18%) |
Aug 12, 2021 | 231.08 | 238.33 | 230.21 | 236.48 | 1,150,160 | +1.35(+0.57%) |
Aug 11, 2021 | 234.79 | 235.67 | 230.51 | 235.14 | 1,388,519 | +0.49(+0.21%) |
Aug 10, 2021 | 239.85 | 242.25 | 233.73 | 234.65 | 2,031,207 | -7.78(-3.21%) |
Aug 09, 2021 | 242.78 | 243.75 | 241.34 | 242.43 | 716,208 | -1.44(-0.59%) |
Aug 06, 2021 | 243.74 | 246.20 | 243.43 | 243.87 | 1,074,328 | +1.03(+0.43%) |
Aug 05, 2021 | 243.01 | 244.24 | 238.20 | 242.84 | 1,177,119 | +0.78(+0.32%) |
Aug 04, 2021 | 245.90 | 248.76 | 241.82 | 242.06 | 1,567,354 | -5.12(-2.07%) |
Aug 03, 2021 | 245.65 | 247.85 | 241.24 | 247.18 | 1,309,204 | +2.45(+1.00%) |