Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 206.78 | 210.47 | 206.78 | 209.10 | 714,338 | +2.33(+1.13%) |
Oct 28, 2021 | 201.69 | 207.21 | 201.22 | 206.77 | 629,742 | +6.83(+3.42%) |
Oct 27, 2021 | 201.30 | 206.59 | 196.88 | 199.94 | 822,691 | -3.57(-1.76%) |
Oct 26, 2021 | 209.94 | 202.87 | 203.51 | 757,988 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.95 | 210.46 | 207.15 | 209.39 | 479,610 | +0.50(+0.24%) |
Oct 22, 2021 | 208.86 | 211.28 | 208.23 | 208.89 | 305,585 | +1.09(+0.52%) |
Oct 21, 2021 | 206.07 | 207.87 | 204.94 | 207.80 | 264,514 | +1.63(+0.79%) |
Oct 20, 2021 | 203.38 | 207.15 | 202.53 | 206.17 | 379,544 | +3.26(+1.60%) |
Oct 19, 2021 | 202.35 | 203.87 | 201.19 | 202.92 | 315,261 | +1.69(+0.84%) |
Oct 18, 2021 | 200.24 | 201.55 | 199.18 | 201.23 | 494,746 | -0.22(-0.11%) |
Oct 15, 2021 | 200.79 | 202.14 | 199.06 | 201.45 | 462,651 | +1.94(+0.97%) |
Oct 14, 2021 | 199.14 | 200.36 | 198.38 | 199.51 | 523,949 | +2.22(+1.12%) |
Oct 13, 2021 | 198.58 | 199.22 | 194.25 | 197.29 | 375,493 | -0.25(-0.13%) |
Oct 12, 2021 | 198.19 | 199.46 | 196.99 | 197.54 | 394,375 | -0.32(-0.16%) |
Oct 11, 2021 | 199.02 | 200.62 | 197.32 | 197.85 | 281,245 | -0.73(-0.37%) |
Oct 08, 2021 | 204.60 | 204.60 | 198.48 | 198.58 | 413,574 | -6.30(-3.08%) |
Oct 07, 2021 | 203.97 | 206.80 | 203.47 | 204.88 | 337,166 | +2.90(+1.44%) |
Oct 06, 2021 | 200.69 | 202.63 | 197.86 | 201.98 | 450,725 | -0.63(-0.31%) |
Oct 05, 2021 | 200.73 | 203.60 | 199.41 | 202.62 | 541,818 | +2.91(+1.46%) |
Oct 04, 2021 | 201.16 | 203.43 | 198.37 | 199.71 | 372,631 | -1.64(-0.82%) |
Oct 01, 2021 | 199.49 | 202.12 | 195.19 | 201.35 | 411,800 | +2.34(+1.18%) |
Sep 30, 2021 | 205.51 | 206.32 | 198.92 | 199.01 | 486,559 | -5.41(-2.65%) |
Sep 29, 2021 | 204.40 | 206.43 | 203.15 | 204.41 | 248,671 | +0.31(+0.15%) |
Sep 28, 2021 | 207.24 | 208.75 | 204.03 | 204.11 | 315,021 | -4.37(-2.10%) |
Sep 27, 2021 | 207.65 | 209.30 | 205.90 | 208.48 | 445,053 | +0.12(+0.06%) |
Sep 24, 2021 | 209.01 | 210.56 | 208.01 | 208.35 | 285,932 | -1.51(-0.72%) |
Sep 23, 2021 | 206.63 | 212.05 | 206.63 | 209.86 | 441,532 | +4.92(+2.40%) |
Sep 22, 2021 | 203.28 | 206.49 | 202.21 | 204.94 | 335,864 | +2.75(+1.36%) |
Sep 21, 2021 | 204.57 | 204.57 | 201.63 | 202.20 | 319,788 | -1.82(-0.89%) |
Sep 20, 2021 | 203.31 | 205.14 | 200.56 | 204.02 | 383,364 | -2.16(-1.05%) |
Sep 17, 2021 | 212.32 | 212.66 | 205.79 | 206.18 | 772,472 | -6.48(-3.05%) |
Sep 16, 2021 | 213.96 | 214.23 | 212.27 | 212.66 | 296,006 | -1.06(-0.49%) |
Sep 15, 2021 | 212.99 | 215.70 | 212.57 | 213.72 | 388,543 | +0.68(+0.32%) |
Sep 14, 2021 | 214.84 | 214.84 | 211.89 | 213.04 | 307,902 | -1.44(-0.67%) |
Sep 13, 2021 | 217.17 | 217.17 | 212.98 | 214.48 | 245,907 | -1.01(-0.47%) |
Sep 10, 2021 | 217.58 | 218.50 | 215.45 | 215.49 | 325,596 | -0.55(-0.25%) |
Sep 09, 2021 | 216.56 | 218.05 | 215.85 | 216.03 | 220,834 | +0.02(+0.01%) |
Sep 08, 2021 | 214.07 | 216.81 | 213.57 | 216.02 | 383,529 | +1.00(+0.46%) |
Sep 07, 2021 | 216.07 | 216.38 | 213.05 | 215.02 | 452,364 | -1.78(-0.82%) |
Sep 03, 2021 | 217.97 | 218.68 | 216.72 | 216.79 | 308,791 | -1.57(-0.72%) |
Sep 02, 2021 | 217.93 | 218.44 | 216.11 | 218.37 | 266,941 | +1.18(+0.54%) |
Sep 01, 2021 | 217.43 | 218.68 | 213.88 | 217.19 | 473,174 | +0.72(+0.33%) |
Aug 31, 2021 | 217.11 | 218.05 | 215.16 | 216.47 | 608,148 | -0.53(-0.24%) |
Aug 30, 2021 | 217.14 | 219.16 | 216.58 | 217.00 | 301,764 | +0.46(+0.21%) |
Aug 27, 2021 | 216.75 | 218.40 | 215.68 | 216.54 | 458,825 | +1.39(+0.65%) |
Aug 26, 2021 | 214.88 | 216.44 | 213.89 | 215.15 | 420,260 | +0.72(+0.33%) |
Aug 25, 2021 | 210.08 | 214.96 | 208.59 | 214.43 | 826,683 | +4.64(+2.21%) |
Aug 24, 2021 | 208.73 | 210.89 | 208.73 | 209.78 | 390,810 | +1.00(+0.48%) |
Aug 23, 2021 | 210.23 | 210.85 | 208.52 | 208.79 | 322,534 | -0.22(-0.11%) |
Aug 20, 2021 | 205.94 | 209.65 | 205.94 | 209.01 | 336,123 | +2.69(+1.30%) |
Aug 19, 2021 | 204.82 | 207.84 | 204.82 | 206.32 | 409,346 | -0.14(-0.07%) |
Aug 18, 2021 | 206.46 | 208.83 | 206.18 | 206.46 | 388,057 | -1.11(-0.53%) |
Aug 17, 2021 | 210.08 | 211.13 | 206.43 | 207.57 | 442,726 | -2.80(-1.33%) |
Aug 16, 2021 | 205.80 | 210.49 | 205.18 | 210.37 | 562,331 | +3.99(+1.93%) |
Aug 13, 2021 | 206.76 | 208.87 | 206.20 | 206.38 | 305,567 | -0.47(-0.23%) |
Aug 12, 2021 | 207.47 | 208.65 | 206.19 | 206.85 | 266,857 | -1.42(-0.68%) |
Aug 11, 2021 | 208.30 | 209.21 | 206.79 | 208.26 | 331,742 | +0.45(+0.22%) |
Aug 10, 2021 | 206.21 | 209.25 | 205.87 | 207.81 | 365,470 | +2.28(+1.11%) |
Aug 09, 2021 | 204.01 | 205.85 | 202.53 | 205.53 | 473,525 | +1.37(+0.67%) |
Aug 06, 2021 | 203.87 | 205.39 | 202.33 | 204.16 | 385,900 | +1.26(+0.62%) |
Aug 05, 2021 | 205.15 | 206.26 | 202.05 | 202.90 | 293,238 | -0.82(-0.40%) |
Aug 04, 2021 | 204.41 | 205.43 | 202.58 | 203.72 | 406,992 | -1.16(-0.57%) |
Aug 03, 2021 | 202.10 | 205.21 | 200.47 | 204.88 | 374,005 | +3.55(+1.76%) |