Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 244.09 | 248.16 | 244.09 | 247.67 | 208,723 | +3.08(+1.26%) |
Oct 28, 2021 | 243.46 | 246.45 | 242.59 | 244.59 | 105,522 | +1.77(+0.73%) |
Oct 27, 2021 | 244.89 | 245.97 | 242.62 | 242.82 | 95,858 | -1.89(-0.77%) |
Oct 26, 2021 | 249.54 | 244.70 | 244.71 | 136,187 | -4.83(-1.94%) | |
Oct 25, 2021 | 248.10 | 251.20 | 238.89 | 249.54 | 160,158 | +2.05(+0.83%) |
Oct 22, 2021 | 245.00 | 249.39 | 244.88 | 247.49 | 211,118 | +2.63(+1.07%) |
Oct 21, 2021 | 239.16 | 244.89 | 238.37 | 244.86 | 164,326 | +5.04(+2.10%) |
Oct 20, 2021 | 240.71 | 243.37 | 239.65 | 239.83 | 104,775 | -1.69(-0.70%) |
Oct 19, 2021 | 239.70 | 241.52 | 237.82 | 241.51 | 98,872 | +3.32(+1.39%) |
Oct 18, 2021 | 237.54 | 239.53 | 237.54 | 238.19 | 111,369 | -0.23(-0.10%) |
Oct 15, 2021 | 238.12 | 241.02 | 237.62 | 238.42 | 141,784 | +0.99(+0.42%) |
Oct 14, 2021 | 234.39 | 237.85 | 234.18 | 237.43 | 149,571 | +5.06(+2.18%) |
Oct 13, 2021 | 231.13 | 232.68 | 229.25 | 232.37 | 173,156 | +1.51(+0.65%) |
Oct 12, 2021 | 232.61 | 233.37 | 230.53 | 230.86 | 94,413 | -0.94(-0.41%) |
Oct 11, 2021 | 231.22 | 234.22 | 231.22 | 231.81 | 238,560 | -0.14(-0.06%) |
Oct 08, 2021 | 234.82 | 234.83 | 230.03 | 231.94 | 203,943 | -2.90(-1.24%) |
Oct 07, 2021 | 234.09 | 236.58 | 233.43 | 234.85 | 160,597 | +2.47(+1.06%) |
Oct 06, 2021 | 232.90 | 233.81 | 228.07 | 232.38 | 138,843 | -2.81(-1.19%) |
Oct 05, 2021 | 234.58 | 236.74 | 233.18 | 235.19 | 220,343 | +0.79(+0.34%) |
Oct 04, 2021 | 234.31 | 237.14 | 233.12 | 234.40 | 236,257 | +1.06(+0.46%) |
Oct 01, 2021 | 232.96 | 235.42 | 229.22 | 233.34 | 144,437 | +1.31(+0.57%) |
Sep 30, 2021 | 237.78 | 238.59 | 231.86 | 232.02 | 218,727 | -4.64(-1.96%) |
Sep 29, 2021 | 236.52 | 237.93 | 235.59 | 236.66 | 144,072 | +0.95(+0.40%) |
Sep 28, 2021 | 237.80 | 239.13 | 234.51 | 235.72 | 136,183 | -2.80(-1.17%) |
Sep 27, 2021 | 237.45 | 239.39 | 236.85 | 238.51 | 157,840 | +0.90(+0.38%) |
Sep 24, 2021 | 237.78 | 238.88 | 237.06 | 237.62 | 102,486 | -0.62(-0.26%) |
Sep 23, 2021 | 235.81 | 238.92 | 235.81 | 238.24 | 118,337 | +2.88(+1.23%) |
Sep 22, 2021 | 236.18 | 237.16 | 235.25 | 235.35 | 145,831 | +0.83(+0.35%) |
Sep 21, 2021 | 235.15 | 235.15 | 232.16 | 234.53 | 186,210 | -0.01(-0.00%) |
Sep 20, 2021 | 232.50 | 235.74 | 231.68 | 234.54 | 159,424 | -1.08(-0.46%) |
Sep 17, 2021 | 236.59 | 236.95 | 233.18 | 235.62 | 525,250 | -1.50(-0.63%) |
Sep 16, 2021 | 238.03 | 238.46 | 235.67 | 237.12 | 148,088 | -0.55(-0.23%) |
Sep 15, 2021 | 235.89 | 238.63 | 235.24 | 237.66 | 194,141 | +1.84(+0.78%) |
Sep 14, 2021 | 234.59 | 236.96 | 233.25 | 235.82 | 218,625 | +1.91(+0.82%) |
Sep 13, 2021 | 236.64 | 237.70 | 232.96 | 233.91 | 152,666 | -0.97(-0.41%) |
Sep 10, 2021 | 237.88 | 239.09 | 234.60 | 234.89 | 150,351 | -1.97(-0.83%) |
Sep 09, 2021 | 238.58 | 239.58 | 235.35 | 236.85 | 179,446 | -1.77(-0.74%) |
Sep 08, 2021 | 236.99 | 239.12 | 236.63 | 238.63 | 220,412 | +1.62(+0.68%) |
Sep 07, 2021 | 235.45 | 238.72 | 233.29 | 237.01 | 264,072 | +1.77(+0.75%) |
Sep 03, 2021 | 235.65 | 238.34 | 234.46 | 235.24 | 215,208 | -1.11(-0.47%) |
Sep 02, 2021 | 235.39 | 239.29 | 234.62 | 236.35 | 292,660 | +1.61(+0.69%) |
Sep 01, 2021 | 233.50 | 236.29 | 229.54 | 234.74 | 272,699 | +2.28(+0.98%) |
Aug 31, 2021 | 235.72 | 237.58 | 230.51 | 232.46 | 424,258 | -0.21(-0.09%) |
Aug 30, 2021 | 227.27 | 233.16 | 227.05 | 232.68 | 344,383 | +5.14(+2.26%) |
Aug 27, 2021 | 227.47 | 229.71 | 226.66 | 227.53 | 163,531 | +1.01(+0.45%) |
Aug 26, 2021 | 227.01 | 227.01 | 225.69 | 226.52 | 134,528 | -1.00(-0.44%) |
Aug 25, 2021 | 228.18 | 228.99 | 226.31 | 227.52 | 167,934 | +0.17(+0.07%) |
Aug 24, 2021 | 224.95 | 228.44 | 224.95 | 227.36 | 142,438 | +2.28(+1.01%) |
Aug 23, 2021 | 225.12 | 226.67 | 224.15 | 225.08 | 143,642 | +1.24(+0.55%) |
Aug 20, 2021 | 220.32 | 224.15 | 219.34 | 223.84 | 129,524 | +4.00(+1.82%) |
Aug 19, 2021 | 219.65 | 222.13 | 219.47 | 219.83 | 115,362 | -0.90(-0.41%) |
Aug 18, 2021 | 221.79 | 223.29 | 220.33 | 220.74 | 85,229 | -1.76(-0.79%) |
Aug 17, 2021 | 221.49 | 222.77 | 219.82 | 222.50 | 104,468 | -0.65(-0.29%) |
Aug 16, 2021 | 221.58 | 223.40 | 219.49 | 223.15 | 98,435 | +0.93(+0.42%) |
Aug 13, 2021 | 220.62 | 222.73 | 219.41 | 222.22 | 164,069 | +1.97(+0.90%) |
Aug 12, 2021 | 217.60 | 221.08 | 215.88 | 220.24 | 152,420 | +3.10(+1.43%) |
Aug 11, 2021 | 216.99 | 218.32 | 215.96 | 217.14 | 116,093 | +1.58(+0.73%) |
Aug 10, 2021 | 216.86 | 218.12 | 214.84 | 215.56 | 163,782 | -0.40(-0.18%) |
Aug 09, 2021 | 217.93 | 217.93 | 214.59 | 215.96 | 133,502 | -2.69(-1.23%) |
Aug 06, 2021 | 219.52 | 221.01 | 218.04 | 218.65 | 87,342 | -0.56(-0.26%) |
Aug 05, 2021 | 220.46 | 221.16 | 218.34 | 219.21 | 140,642 | -0.98(-0.45%) |
Aug 04, 2021 | 221.54 | 222.33 | 220.01 | 220.19 | 109,543 | -1.60(-0.72%) |
Aug 03, 2021 | 221.25 | 222.88 | 220.43 | 221.80 | 141,182 | +1.09(+0.49%) |