Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 230.35 | 234.43 | 234.13 | 151,776 | +3.89(+1.69%) | |
Oct 28, 2021 | 227.46 | 231.53 | 226.14 | 230.24 | 123,848 | +2.85(+1.25%) |
Oct 27, 2021 | 223.70 | 228.65 | 222.23 | 227.39 | 150,055 | +3.22(+1.44%) |
Oct 26, 2021 | 225.65 | 224.17 | 142,882 | -0.74(-0.33%) | ||
Oct 25, 2021 | 227.92 | 227.92 | 223.86 | 224.91 | 103,725 | -1.03(-0.46%) |
Oct 22, 2021 | 227.79 | 228.00 | 219.57 | 225.94 | 297,820 | -4.56(-1.98%) |
Oct 21, 2021 | 231.97 | 232.99 | 229.84 | 230.50 | 93,267 | -1.12(-0.48%) |
Oct 20, 2021 | 230.65 | 233.64 | 227.79 | 231.62 | 102,454 | +2.75(+1.20%) |
Oct 19, 2021 | 227.21 | 229.75 | 225.31 | 228.87 | 73,628 | +3.68(+1.63%) |
Oct 18, 2021 | 230.26 | 230.26 | 224.95 | 225.19 | 79,132 | -5.65(-2.45%) |
Oct 15, 2021 | 234.02 | 234.85 | 230.58 | 230.84 | 127,002 | -3.28(-1.40%) |
Oct 14, 2021 | 231.81 | 236.53 | 231.81 | 234.12 | 91,479 | +2.37(+1.02%) |
Oct 13, 2021 | 229.76 | 235.25 | 229.76 | 231.75 | 119,660 | +1.16(+0.50%) |
Oct 12, 2021 | 224.70 | 231.65 | 224.21 | 230.59 | 136,657 | +5.77(+2.57%) |
Oct 11, 2021 | 228.11 | 231.49 | 223.49 | 224.82 | 167,842 | -3.29(-1.44%) |
Oct 08, 2021 | 232.11 | 235.02 | 227.87 | 228.11 | 117,429 | -3.96(-1.71%) |
Oct 07, 2021 | 236.55 | 238.23 | 231.05 | 232.07 | 141,463 | -4.04(-1.71%) |
Oct 06, 2021 | 233.31 | 236.56 | 231.44 | 236.11 | 110,988 | +1.87(+0.80%) |
Oct 05, 2021 | 234.42 | 239.97 | 233.47 | 234.24 | 153,537 | +0.67(+0.29%) |
Oct 04, 2021 | 234.02 | 237.00 | 228.82 | 233.57 | 118,889 | -0.45(-0.19%) |
Oct 01, 2021 | 234.01 | 234.73 | 229.61 | 234.02 | 126,786 | +0.64(+0.27%) |
Sep 30, 2021 | 237.55 | 239.45 | 231.07 | 233.38 | 137,453 | -2.50(-1.06%) |
Sep 29, 2021 | 238.18 | 243.15 | 235.46 | 235.88 | 118,895 | -2.38(-1.00%) |
Sep 28, 2021 | 241.10 | 242.32 | 236.91 | 238.26 | 175,385 | -4.80(-1.97%) |
Sep 27, 2021 | 243.34 | 245.25 | 240.26 | 243.06 | 100,050 | +0.25(+0.10%) |
Sep 24, 2021 | 244.12 | 244.56 | 241.69 | 242.81 | 88,990 | -2.34(-0.95%) |
Sep 23, 2021 | 239.10 | 249.37 | 237.29 | 245.15 | 284,323 | +6.32(+2.65%) |
Sep 22, 2021 | 240.68 | 242.00 | 237.46 | 238.83 | 141,750 | -0.69(-0.29%) |
Sep 21, 2021 | 239.44 | 242.49 | 238.20 | 239.52 | 165,230 | +0.77(+0.32%) |
Sep 20, 2021 | 237.87 | 239.78 | 235.71 | 238.75 | 145,441 | -1.59(-0.66%) |
Sep 17, 2021 | 242.83 | 244.70 | 238.00 | 240.34 | 265,009 | -2.74(-1.13%) |
Sep 16, 2021 | 244.91 | 247.45 | 241.67 | 243.08 | 145,219 | -0.80(-0.33%) |
Sep 15, 2021 | 237.01 | 245.34 | 235.09 | 243.88 | 317,544 | +4.66(+1.95%) |
Sep 14, 2021 | 241.87 | 242.81 | 238.00 | 239.22 | 215,190 | -0.85(-0.35%) |
Sep 13, 2021 | 246.47 | 246.47 | 239.53 | 240.07 | 326,866 | -3.98(-1.63%) |
Sep 10, 2021 | 253.00 | 254.96 | 241.19 | 244.05 | 452,187 | -8.23(-3.26%) |
Sep 09, 2021 | 259.93 | 259.93 | 249.37 | 252.28 | 485,004 | -7.72(-2.97%) |
Sep 08, 2021 | 240.00 | 282.00 | 240.00 | 260.00 | 2,958,507 | +54.02(+26.23%) |
Sep 07, 2021 | 201.67 | 206.33 | 195.60 | 205.98 | 137,948 | +3.20(+1.58%) |
Sep 03, 2021 | 202.43 | 205.75 | 202.12 | 202.78 | 113,946 | -1.01(-0.50%) |
Sep 02, 2021 | 201.48 | 205.12 | 200.46 | 203.79 | 112,228 | +3.24(+1.62%) |
Sep 01, 2021 | 199.86 | 200.59 | 198.47 | 200.55 | 39,486 | +0.95(+0.48%) |
Aug 31, 2021 | 201.03 | 201.19 | 197.68 | 199.60 | 107,291 | -0.51(-0.25%) |
Aug 30, 2021 | 195.03 | 200.31 | 194.61 | 200.11 | 124,768 | +5.08(+2.60%) |
Aug 27, 2021 | 195.86 | 197.14 | 194.80 | 195.03 | 82,740 | +0.03(+0.02%) |
Aug 26, 2021 | 195.35 | 196.30 | 194.03 | 195.00 | 87,404 | -0.23(-0.12%) |
Aug 25, 2021 | 198.72 | 200.09 | 195.23 | 195.23 | 122,576 | -2.98(-1.50%) |
Aug 24, 2021 | 196.62 | 199.26 | 196.18 | 198.21 | 83,572 | +1.37(+0.70%) |
Aug 23, 2021 | 199.16 | 199.80 | 196.68 | 196.84 | 64,972 | -1.23(-0.62%) |
Aug 20, 2021 | 196.85 | 199.59 | 196.50 | 198.07 | 91,398 | +2.03(+1.04%) |
Aug 19, 2021 | 193.60 | 196.46 | 192.62 | 196.04 | 98,612 | +2.38(+1.23%) |
Aug 18, 2021 | 195.00 | 195.20 | 192.64 | 193.66 | 141,469 | -1.37(-0.70%) |
Aug 17, 2021 | 191.22 | 195.36 | 190.23 | 195.03 | 95,305 | +3.49(+1.82%) |
Aug 16, 2021 | 187.47 | 191.73 | 187.47 | 191.54 | 106,166 | +3.69(+1.96%) |
Aug 13, 2021 | 186.28 | 188.42 | 184.94 | 187.85 | 122,213 | +1.05(+0.56%) |
Aug 12, 2021 | 189.48 | 191.99 | 186.16 | 186.80 | 181,021 | -1.84(-0.98%) |
Aug 11, 2021 | 191.40 | 192.37 | 188.04 | 188.64 | 79,512 | -2.30(-1.20%) |
Aug 10, 2021 | 194.49 | 194.49 | 190.28 | 190.94 | 97,325 | -2.57(-1.33%) |
Aug 09, 2021 | 194.25 | 196.01 | 191.19 | 193.51 | 146,951 | +0.21(+0.11%) |
Aug 06, 2021 | 191.41 | 193.77 | 188.59 | 193.30 | 120,177 | +0.83(+0.43%) |
Aug 05, 2021 | 183.39 | 192.56 | 183.39 | 192.47 | 213,515 | +1.74(+0.91%) |
Aug 04, 2021 | 190.00 | 193.44 | 187.14 | 190.73 | 210,048 | -0.47(-0.25%) |
Aug 03, 2021 | 196.29 | 200.96 | 190.65 | 191.20 | 381,229 | -5.66(-2.88%) |