Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 244.59 | 247.16 | 242.63 | 244.68 | 1,204,337 | -0.21(-0.08%) |
Oct 28, 2021 | 241.49 | 247.18 | 240.67 | 244.88 | 1,389,583 | +5.18(+2.16%) |
Oct 27, 2021 | 235.25 | 241.15 | 235.44 | 239.70 | 1,751,227 | +3.88(+1.64%) |
Oct 26, 2021 | 235.30 | 236.59 | 235.83 | 1,963,013 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.35 | 248.35 | 235.28 | 236.23 | 2,187,349 | -11.04(-4.46%) |
Oct 22, 2021 | 240.83 | 251.93 | 237.42 | 247.27 | 2,897,449 | -6.73(-2.65%) |
Oct 21, 2021 | 249.38 | 254.17 | 244.10 | 254.00 | 1,923,043 | +8.93(+3.64%) |
Oct 20, 2021 | 244.01 | 247.60 | 244.01 | 245.07 | 1,132,197 | +2.13(+0.88%) |
Oct 19, 2021 | 242.42 | 245.70 | 242.33 | 242.94 | 919,196 | +2.04(+0.85%) |
Oct 18, 2021 | 240.42 | 241.94 | 238.33 | 240.90 | 932,791 | -0.28(-0.12%) |
Oct 15, 2021 | 238.45 | 242.81 | 237.69 | 241.18 | 1,153,783 | +4.27(+1.80%) |
Oct 14, 2021 | 235.65 | 238.82 | 234.94 | 236.91 | 1,173,065 | +3.42(+1.46%) |
Oct 13, 2021 | 233.98 | 235.50 | 231.52 | 233.49 | 1,194,272 | -0.06(-0.03%) |
Oct 12, 2021 | 232.95 | 234.85 | 231.87 | 233.55 | 1,095,929 | +1.51(+0.65%) |
Oct 11, 2021 | 234.48 | 236.24 | 231.69 | 232.04 | 930,459 | -2.83(-1.21%) |
Oct 08, 2021 | 236.64 | 238.51 | 234.69 | 234.87 | 836,765 | -1.82(-0.77%) |
Oct 07, 2021 | 234.80 | 237.96 | 234.50 | 236.69 | 1,547,843 | +2.69(+1.15%) |
Oct 06, 2021 | 235.50 | 236.41 | 230.58 | 234.00 | 1,197,905 | -3.50(-1.47%) |
Oct 05, 2021 | 239.19 | 241.83 | 237.31 | 237.50 | 1,429,126 | -1.24(-0.52%) |
Oct 04, 2021 | 242.08 | 245.01 | 237.70 | 238.74 | 1,344,007 | -3.33(-1.38%) |
Oct 01, 2021 | 238.24 | 243.75 | 237.40 | 242.07 | 1,836,380 | +4.95(+2.09%) |
Sep 30, 2021 | 247.32 | 247.86 | 236.94 | 237.12 | 2,165,783 | -9.27(-3.76%) |
Sep 29, 2021 | 247.04 | 248.24 | 245.83 | 246.39 | 1,861,740 | +0.40(+0.16%) |
Sep 28, 2021 | 247.85 | 250.27 | 245.46 | 245.99 | 1,714,149 | -3.66(-1.47%) |
Sep 27, 2021 | 250.84 | 253.78 | 249.43 | 249.65 | 1,516,489 | -0.76(-0.30%) |
Sep 24, 2021 | 250.75 | 253.25 | 249.98 | 250.41 | 1,202,934 | +0.78(+0.31%) |
Sep 23, 2021 | 253.97 | 253.97 | 249.48 | 249.63 | 1,811,248 | -2.66(-1.05%) |
Sep 22, 2021 | 251.87 | 254.24 | 250.14 | 252.29 | 1,242,147 | +2.35(+0.94%) |
Sep 21, 2021 | 251.07 | 254.66 | 249.92 | 249.93 | 1,447,030 | +0.79(+0.32%) |
Sep 20, 2021 | 248.54 | 251.04 | 246.32 | 249.14 | 1,246,436 | -3.62(-1.43%) |
Sep 17, 2021 | 255.34 | 257.83 | 252.11 | 252.77 | 5,901,599 | -2.83(-1.11%) |
Sep 16, 2021 | 251.53 | 256.68 | 250.14 | 255.60 | 1,792,153 | +5.07(+2.02%) |
Sep 15, 2021 | 248.16 | 251.46 | 245.50 | 250.53 | 1,369,287 | +2.21(+0.89%) |
Sep 14, 2021 | 252.25 | 252.51 | 248.01 | 248.32 | 1,439,268 | -2.94(-1.17%) |
Sep 13, 2021 | 252.50 | 253.00 | 249.58 | 251.26 | 1,157,897 | +0.96(+0.39%) |
Sep 10, 2021 | 253.41 | 254.27 | 249.75 | 250.30 | 1,143,375 | -1.52(-0.60%) |
Sep 09, 2021 | 247.91 | 255.27 | 247.91 | 251.82 | 2,200,729 | +3.73(+1.51%) |
Sep 08, 2021 | 245.11 | 250.13 | 243.48 | 248.09 | 1,452,641 | +2.24(+0.91%) |
Sep 07, 2021 | 244.70 | 246.95 | 242.21 | 245.84 | 1,809,758 | -0.80(-0.32%) |
Sep 03, 2021 | 246.01 | 247.76 | 244.83 | 246.64 | 621,151 | -0.32(-0.13%) |
Sep 02, 2021 | 247.10 | 248.53 | 246.67 | 246.97 | 824,980 | +0.60(+0.25%) |
Sep 01, 2021 | 247.88 | 248.64 | 245.00 | 246.36 | 982,613 | -0.31(-0.13%) |
Aug 31, 2021 | 247.04 | 251.00 | 245.78 | 246.67 | 1,867,174 | -0.50(-0.20%) |
Aug 30, 2021 | 246.25 | 248.72 | 245.30 | 247.17 | 617,069 | +1.60(+0.65%) |
Aug 27, 2021 | 246.21 | 247.09 | 244.30 | 245.57 | 929,005 | +0.79(+0.32%) |
Aug 26, 2021 | 245.32 | 246.86 | 243.81 | 244.78 | 940,622 | -1.02(-0.42%) |
Aug 25, 2021 | 243.92 | 248.91 | 243.03 | 245.81 | 1,140,600 | +2.55(+1.05%) |
Aug 24, 2021 | 243.36 | 245.38 | 243.15 | 243.26 | 838,210 | -0.17(-0.07%) |
Aug 23, 2021 | 244.00 | 245.51 | 243.22 | 243.43 | 1,031,415 | +0.30(+0.12%) |
Aug 20, 2021 | 240.45 | 244.41 | 240.45 | 243.12 | 1,032,623 | +2.77(+1.15%) |
Aug 19, 2021 | 235.04 | 241.10 | 233.86 | 240.35 | 1,089,478 | +3.93(+1.66%) |
Aug 18, 2021 | 237.29 | 240.52 | 236.16 | 236.43 | 1,255,860 | -2.50(-1.04%) |
Aug 17, 2021 | 238.43 | 241.41 | 237.64 | 238.92 | 1,115,397 | -1.25(-0.52%) |
Aug 16, 2021 | 236.55 | 240.44 | 236.16 | 240.17 | 920,607 | +3.25(+1.37%) |
Aug 13, 2021 | 236.47 | 237.94 | 236.01 | 236.92 | 851,678 | +0.43(+0.18%) |
Aug 12, 2021 | 231.09 | 238.35 | 230.22 | 236.49 | 1,150,104 | +1.35(+0.57%) |
Aug 11, 2021 | 234.81 | 235.68 | 230.53 | 235.15 | 1,388,451 | +0.49(+0.21%) |
Aug 10, 2021 | 239.87 | 242.26 | 233.74 | 234.66 | 2,031,107 | -7.78(-3.21%) |
Aug 09, 2021 | 242.79 | 243.76 | 241.35 | 242.44 | 716,173 | -1.44(-0.59%) |
Aug 06, 2021 | 243.75 | 246.21 | 243.44 | 243.88 | 1,074,275 | +1.03(+0.43%) |
Aug 05, 2021 | 243.03 | 244.25 | 238.21 | 242.85 | 1,177,062 | +0.78(+0.32%) |
Aug 04, 2021 | 245.91 | 248.77 | 241.84 | 242.07 | 1,567,277 | -5.12(-2.07%) |
Aug 03, 2021 | 245.66 | 247.86 | 241.25 | 247.19 | 1,309,140 | +2.45(+1.00%) |