Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 239.47 | 252.76 | 250.69 | 1,817,859 | +7.94(+3.27%) | |
Oct 28, 2021 | 238.78 | 246.15 | 234.42 | 242.75 | 3,192,388 | -1.14(-0.47%) |
Oct 27, 2021 | 247.52 | 250.02 | 242.52 | 243.89 | 1,591,527 | -3.63(-1.47%) |
Oct 26, 2021 | 252.58 | 247.52 | 2,161,377 | -5.05(-2.00%) | ||
Oct 25, 2021 | 243.50 | 253.05 | 243.50 | 252.57 | 3,495,451 | +11.30(+4.68%) |
Oct 22, 2021 | 232.66 | 242.45 | 232.66 | 241.27 | 1,855,252 | +5.29(+2.24%) |
Oct 21, 2021 | 232.61 | 238.73 | 231.12 | 235.98 | 1,734,933 | +2.86(+1.23%) |
Oct 20, 2021 | 228.00 | 233.28 | 224.84 | 233.12 | 1,996,942 | +6.71(+2.96%) |
Oct 19, 2021 | 228.29 | 230.15 | 226.19 | 226.41 | 1,431,942 | -1.59(-0.70%) |
Oct 18, 2021 | 220.94 | 230.84 | 219.29 | 228.00 | 2,519,414 | +6.86(+3.10%) |
Oct 15, 2021 | 218.00 | 222.08 | 216.62 | 221.14 | 1,389,544 | +5.24(+2.43%) |
Oct 14, 2021 | 216.15 | 221.14 | 215.72 | 215.90 | 1,378,367 | +2.15(+1.01%) |
Oct 13, 2021 | 214.87 | 216.75 | 212.43 | 213.75 | 1,032,665 | +0.61(+0.29%) |
Oct 12, 2021 | 204.76 | 214.86 | 203.05 | 213.14 | 2,236,021 | +10.80(+5.34%) |
Oct 11, 2021 | 210.28 | 210.65 | 202.17 | 202.34 | 2,211,328 | -9.68(-4.57%) |
Oct 08, 2021 | 216.43 | 219.49 | 211.25 | 212.02 | 1,695,419 | -4.50(-2.08%) |
Oct 07, 2021 | 212.15 | 219.12 | 211.01 | 216.52 | 1,802,431 | +6.99(+3.34%) |
Oct 06, 2021 | 201.59 | 209.66 | 201.00 | 209.53 | 1,539,334 | +5.89(+2.89%) |
Oct 05, 2021 | 200.06 | 204.93 | 198.80 | 203.64 | 1,286,480 | +4.90(+2.47%) |
Oct 04, 2021 | 200.27 | 201.15 | 194.37 | 198.74 | 1,881,848 | -5.63(-2.75%) |
Oct 01, 2021 | 206.77 | 208.33 | 198.51 | 204.37 | 1,995,595 | -3.52(-1.69%) |
Sep 30, 2021 | 206.59 | 211.18 | 206.38 | 207.89 | 1,998,022 | +2.59(+1.26%) |
Sep 29, 2021 | 213.87 | 215.45 | 205.07 | 205.30 | 1,921,085 | -7.05(-3.32%) |
Sep 28, 2021 | 222.49 | 224.19 | 207.77 | 212.35 | 2,694,087 | -13.43(-5.95%) |
Sep 27, 2021 | 220.76 | 226.00 | 219.50 | 225.78 | 1,554,159 | +2.93(+1.31%) |
Sep 24, 2021 | 222.09 | 223.97 | 218.38 | 222.85 | 1,310,536 | -0.81(-0.36%) |
Sep 23, 2021 | 219.76 | 225.47 | 219.17 | 223.66 | 2,096,943 | +4.29(+1.96%) |
Sep 22, 2021 | 220.47 | 221.37 | 217.38 | 219.37 | 1,669,528 | -1.22(-0.55%) |
Sep 21, 2021 | 220.87 | 222.45 | 215.43 | 220.59 | 1,477,115 | +2.93(+1.35%) |
Sep 20, 2021 | 219.49 | 223.24 | 213.93 | 217.66 | 2,327,960 | -9.32(-4.11%) |
Sep 17, 2021 | 224.34 | 228.89 | 223.48 | 226.98 | 3,405,366 | +2.83(+1.26%) |
Sep 16, 2021 | 216.91 | 224.23 | 215.90 | 224.15 | 1,902,123 | +6.70(+3.08%) |
Sep 15, 2021 | 214.94 | 218.69 | 211.64 | 217.45 | 1,586,921 | +3.14(+1.47%) |
Sep 14, 2021 | 213.09 | 217.85 | 212.55 | 214.31 | 1,518,479 | +1.71(+0.80%) |
Sep 13, 2021 | 215.39 | 215.56 | 205.39 | 212.60 | 1,887,488 | -4.42(-2.04%) |
Sep 10, 2021 | 219.10 | 221.86 | 216.85 | 217.02 | 1,402,101 | +0.39(+0.18%) |
Sep 09, 2021 | 214.33 | 218.95 | 214.05 | 216.63 | 1,346,078 | +1.86(+0.87%) |
Sep 08, 2021 | 217.00 | 217.98 | 213.39 | 214.77 | 1,641,621 | -1.67(-0.77%) |
Sep 07, 2021 | 219.96 | 220.00 | 212.08 | 216.44 | 2,001,548 | -3.94(-1.79%) |
Sep 03, 2021 | 213.05 | 221.36 | 212.40 | 220.38 | 1,911,936 | +6.89(+3.23%) |
Sep 02, 2021 | 217.32 | 219.50 | 213.10 | 213.49 | 1,602,610 | -3.29(-1.52%) |
Sep 01, 2021 | 216.59 | 220.93 | 216.00 | 216.78 | 2,160,686 | +0.52(+0.24%) |
Aug 31, 2021 | 217.23 | 217.93 | 211.57 | 216.26 | 1,894,564 | -1.45(-0.67%) |
Aug 30, 2021 | 210.76 | 218.96 | 210.58 | 217.71 | 1,821,330 | +7.31(+3.47%) |
Aug 27, 2021 | 210.00 | 212.84 | 208.35 | 210.40 | 2,029,131 | -2.19(-1.03%) |
Aug 26, 2021 | 203.00 | 215.98 | 202.43 | 212.59 | 4,068,330 | +10.31(+5.10%) |
Aug 25, 2021 | 201.30 | 203.79 | 197.98 | 202.28 | 1,166,300 | +0.88(+0.44%) |
Aug 24, 2021 | 198.65 | 201.55 | 194.72 | 201.40 | 2,080,424 | +4.82(+2.45%) |
Aug 23, 2021 | 199.40 | 200.25 | 193.56 | 196.58 | 2,435,054 | -2.69(-1.35%) |
Aug 20, 2021 | 192.22 | 199.32 | 192.22 | 199.27 | 2,437,731 | +6.99(+3.64%) |
Aug 19, 2021 | 189.70 | 196.99 | 188.02 | 192.28 | 2,566,917 | +1.48(+0.78%) |
Aug 18, 2021 | 193.83 | 197.42 | 190.27 | 190.80 | 2,113,989 | -3.50(-1.80%) |
Aug 17, 2021 | 188.27 | 194.81 | 187.59 | 194.30 | 2,368,125 | +3.88(+2.04%) |
Aug 16, 2021 | 191.37 | 192.34 | 186.76 | 190.42 | 2,150,269 | -1.66(-0.86%) |
Aug 13, 2021 | 192.53 | 193.00 | 189.52 | 192.08 | 1,384,124 | -1.16(-0.60%) |
Aug 12, 2021 | 193.24 | 196.46 | 189.48 | 193.24 | 1,505,681 | -0.72(-0.37%) |
Aug 11, 2021 | 187.65 | 194.25 | 186.63 | 193.96 | 2,828,098 | +5.51(+2.92%) |
Aug 10, 2021 | 183.22 | 190.37 | 183.22 | 188.45 | 2,804,625 | +5.35(+2.92%) |
Aug 09, 2021 | 178.00 | 186.75 | 177.80 | 183.10 | 3,241,012 | +4.75(+2.66%) |
Aug 06, 2021 | 183.01 | 183.32 | 177.62 | 178.35 | 4,167,837 | -4.06(-2.23%) |
Aug 05, 2021 | 175.00 | 193.35 | 174.91 | 182.41 | 10,975,180 | -19.69(-9.74%) |
Aug 04, 2021 | 192.54 | 205.89 | 191.68 | 202.10 | 6,160,775 | +11.67(+6.13%) |
Aug 03, 2021 | 189.37 | 193.77 | 187.27 | 190.43 | 2,600,427 | +1.54(+0.82%) |