Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 247.18 | 249.01 | 247.18 | 248.75 | 773,435 | +0.45(+0.18%) |
Oct 28, 2021 | 246.73 | 248.39 | 246.70 | 248.30 | 285,304 | +2.39(+0.97%) |
Oct 27, 2021 | 247.66 | 247.95 | 245.88 | 245.91 | 421,918 | -1.48(-0.60%) |
Oct 26, 2021 | 248.18 | 247.40 | 559,164 | +0.03(+0.01%) | ||
Oct 25, 2021 | 246.53 | 247.60 | 245.68 | 247.37 | 342,991 | +1.24(+0.50%) |
Oct 22, 2021 | 246.12 | 246.98 | 244.97 | 246.12 | 307,552 | -0.35(-0.14%) |
Oct 21, 2021 | 245.35 | 246.54 | 245.19 | 246.47 | 567,327 | +0.94(+0.38%) |
Oct 20, 2021 | 245.03 | 245.81 | 244.89 | 245.53 | 496,149 | +0.89(+0.37%) |
Oct 19, 2021 | 243.83 | 244.73 | 243.48 | 244.63 | 343,767 | +1.70(+0.70%) |
Oct 18, 2021 | 241.12 | 243.03 | 240.72 | 242.93 | 1,397,437 | +0.86(+0.35%) |
Oct 15, 2021 | 241.74 | 242.32 | 241.34 | 242.07 | 572,295 | +1.76(+0.73%) |
Oct 14, 2021 | 238.57 | 240.45 | 238.40 | 240.31 | 745,543 | +3.93(+1.66%) |
Oct 13, 2021 | 236.09 | 236.87 | 234.44 | 236.38 | 531,214 | +1.00(+0.43%) |
Oct 12, 2021 | 236.29 | 236.55 | 234.90 | 235.38 | 306,414 | -0.21(-0.09%) |
Oct 11, 2021 | 237.10 | 238.59 | 235.58 | 235.59 | 434,905 | -1.72(-0.73%) |
Oct 08, 2021 | 238.42 | 238.44 | 236.98 | 237.32 | 308,320 | -0.47(-0.20%) |
Oct 07, 2021 | 237.55 | 239.41 | 237.55 | 237.79 | 388,311 | +2.18(+0.92%) |
Oct 06, 2021 | 232.69 | 235.77 | 231.80 | 235.61 | 939,689 | +1.00(+0.43%) |
Oct 05, 2021 | 233.10 | 235.84 | 232.78 | 234.61 | 749,934 | +2.27(+0.98%) |
Oct 04, 2021 | 234.75 | 235.09 | 231.09 | 232.34 | 1,179,197 | -3.04(-1.29%) |
Oct 01, 2021 | 233.64 | 236.38 | 231.66 | 235.38 | 1,178,295 | +2.68(+1.15%) |
Sep 30, 2021 | 236.28 | 236.63 | 228.36 | 232.70 | 1,407,804 | -2.70(-1.15%) |
Sep 29, 2021 | 236.02 | 236.85 | 235.15 | 235.40 | 684,509 | +0.36(+0.15%) |
Sep 28, 2021 | 238.49 | 238.56 | 234.85 | 235.04 | 1,188,467 | -5.09(-2.12%) |
Sep 27, 2021 | 240.26 | 240.84 | 239.63 | 240.14 | 300,651 | -0.65(-0.27%) |
Sep 24, 2021 | 239.58 | 241.17 | 239.54 | 240.79 | 594,151 | +0.23(+0.09%) |
Sep 23, 2021 | 238.77 | 241.44 | 238.77 | 240.56 | 484,943 | +2.90(+1.22%) |
Sep 22, 2021 | 236.76 | 238.86 | 236.31 | 237.67 | 541,858 | +2.23(+0.95%) |
Sep 21, 2021 | 236.94 | 237.60 | 234.99 | 235.44 | 715,656 | +0.00(+0.00%) |
Sep 20, 2021 | 235.96 | 236.77 | 232.67 | 235.44 | 1,317,289 | -4.05(-1.69%) |
Sep 17, 2021 | 241.25 | 241.46 | 239.21 | 239.49 | 1,481,993 | -2.21(-0.91%) |
Sep 16, 2021 | 241.64 | 242.32 | 240.04 | 241.70 | 874,966 | -0.24(-0.10%) |
Sep 15, 2021 | 240.22 | 242.15 | 239.51 | 241.94 | 1,050,053 | +2.10(+0.88%) |
Sep 14, 2021 | 242.04 | 242.14 | 239.41 | 239.83 | 622,314 | -1.42(-0.59%) |
Sep 13, 2021 | 242.34 | 242.44 | 239.99 | 241.25 | 672,354 | +0.48(+0.20%) |
Sep 10, 2021 | 243.88 | 244.02 | 240.65 | 240.78 | 565,075 | -1.92(-0.79%) |
Sep 09, 2021 | 243.53 | 244.55 | 242.54 | 242.69 | 442,179 | -0.94(-0.39%) |
Sep 08, 2021 | 243.79 | 244.07 | 242.53 | 243.63 | 540,161 | -0.44(-0.18%) |
Sep 07, 2021 | 245.03 | 245.03 | 243.74 | 244.08 | 1,092,873 | -0.99(-0.40%) |
Sep 03, 2021 | 244.60 | 245.33 | 244.32 | 245.06 | 606,097 | -0.02(-0.01%) |
Sep 02, 2021 | 245.08 | 245.37 | 244.38 | 245.08 | 550,114 | +0.80(+0.33%) |
Sep 01, 2021 | 244.62 | 244.98 | 244.12 | 244.29 | 607,555 | +0.36(+0.15%) |
Aug 31, 2021 | 244.45 | 244.48 | 243.66 | 243.93 | 1,663,293 | -0.55(-0.22%) |
Aug 30, 2021 | 243.97 | 244.91 | 243.64 | 244.48 | 458,417 | +1.05(+0.43%) |
Aug 27, 2021 | 241.73 | 243.67 | 241.46 | 243.43 | 385,154 | +2.25(+0.93%) |
Aug 26, 2021 | 242.55 | 242.65 | 241.11 | 241.19 | 299,730 | -1.45(-0.60%) |
Aug 25, 2021 | 242.16 | 242.91 | 241.90 | 242.64 | 264,762 | +0.63(+0.26%) |
Aug 24, 2021 | 241.84 | 242.31 | 241.66 | 242.00 | 618,089 | +0.70(+0.29%) |
Aug 23, 2021 | 239.97 | 241.78 | 239.97 | 241.30 | 818,757 | +2.19(+0.91%) |
Aug 20, 2021 | 237.43 | 239.23 | 237.00 | 239.12 | 361,726 | +2.07(+0.87%) |
Aug 19, 2021 | 235.34 | 237.83 | 235.22 | 237.04 | 803,893 | +0.01(+0.00%) |
Aug 18, 2021 | 239.04 | 239.74 | 236.85 | 237.03 | 517,499 | -2.46(-1.03%) |
Aug 17, 2021 | 239.69 | 239.96 | 237.75 | 239.49 | 822,090 | -1.72(-0.71%) |
Aug 16, 2021 | 240.08 | 241.22 | 239.10 | 241.21 | 517,484 | +0.33(+0.14%) |
Aug 13, 2021 | 240.89 | 240.95 | 240.52 | 240.88 | 308,595 | +0.32(+0.13%) |
Aug 12, 2021 | 239.69 | 240.65 | 239.29 | 240.56 | 343,276 | +0.80(+0.33%) |
Aug 11, 2021 | 239.98 | 239.98 | 239.04 | 239.77 | 428,898 | +0.48(+0.20%) |
Aug 10, 2021 | 239.44 | 239.89 | 239.08 | 239.29 | 387,512 | +0.07(+0.03%) |
Aug 09, 2021 | 239.36 | 239.57 | 238.62 | 239.22 | 599,639 | -0.08(-0.03%) |
Aug 06, 2021 | 239.33 | 239.70 | 238.94 | 239.30 | 469,885 | +0.23(+0.10%) |
Aug 05, 2021 | 238.09 | 239.14 | 238.00 | 239.07 | 827,681 | +1.56(+0.66%) |
Aug 04, 2021 | 237.88 | 238.25 | 237.07 | 237.50 | 364,514 | -1.11(-0.47%) |
Aug 03, 2021 | 237.40 | 238.62 | 235.87 | 238.62 | 367,316 | +1.84(+0.78%) |