Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 249.59 | 256.66 | 249.58 | 255.25 | 29,301,100 | +6.25(+2.51%) |
Oct 28, 2021 | 248.37 | 249.09 | 249.00 | 23,436,552 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.33 | 250.48 | 242.42 | 244.10 | 24,619,834 | -2.66(-1.08%) |
Oct 26, 2021 | 239.49 | 246.76 | 48,648,488 | +15.48(+6.70%) | ||
Oct 25, 2021 | 229.35 | 233.16 | 231.28 | 23,037,898 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.85 | 225.24 | 226.88 | 24,980,040 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.60 | 226.73 | 220.46 | 226.54 | 18,773,406 | +5.83(+2.64%) |
Oct 20, 2021 | 222.67 | 223.96 | 219.45 | 220.71 | 14,645,663 | -1.82(-0.82%) |
Oct 19, 2021 | 222.39 | 223.42 | 220.00 | 222.53 | 16,166,053 | +0.68(+0.31%) |
Oct 18, 2021 | 217.13 | 222.54 | 216.08 | 221.85 | 18,965,724 | +3.59(+1.65%) |
Oct 15, 2021 | 217.74 | 218.94 | 216.26 | 218.26 | 22,737,776 | +1.16(+0.53%) |
Oct 14, 2021 | 212.53 | 217.19 | 210.87 | 217.10 | 24,375,266 | +8.06(+3.85%) |
Oct 13, 2021 | 208.83 | 209.55 | 206.78 | 209.04 | 18,180,572 | +2.68(+1.30%) |
Oct 12, 2021 | 207.92 | 210.22 | 204.94 | 206.37 | 16,223,840 | -0.24(-0.12%) |
Oct 11, 2021 | 205.41 | 210.20 | 204.77 | 206.61 | 16,348,251 | -1.36(-0.65%) |
Oct 08, 2021 | 210.66 | 211.71 | 207.40 | 207.96 | 15,151,133 | -2.44(-1.16%) |
Oct 07, 2021 | 210.57 | 212.87 | 209.37 | 210.40 | 25,693,782 | +3.74(+1.81%) |
Oct 06, 2021 | 200.87 | 206.85 | 200.67 | 206.66 | 29,746,836 | +2.49(+1.22%) |
Oct 05, 2021 | 199.17 | 206.14 | 198.21 | 204.17 | 27,959,328 | +7.18(+3.64%) |
Oct 04, 2021 | 204.70 | 205.08 | 195.22 | 196.99 | 34,572,188 | -10.08(-4.87%) |
Oct 01, 2021 | 207.16 | 208.24 | 201.69 | 207.07 | 24,138,052 | +0.26(+0.13%) |
Sep 30, 2021 | 207.34 | 210.31 | 206.54 | 206.81 | 22,132,428 | +1.99(+0.97%) |
Sep 29, 2021 | 209.05 | 209.82 | 204.33 | 204.83 | 21,849,882 | -1.82(-0.88%) |
Sep 28, 2021 | 211.78 | 213.83 | 206.17 | 206.65 | 34,324,820 | -9.55(-4.42%) |
Sep 27, 2021 | 216.74 | 217.63 | 212.90 | 216.20 | 24,547,374 | -4.24(-1.92%) |
Sep 24, 2021 | 220.33 | 221.12 | 218.25 | 220.44 | 21,801,990 | -4.00(-1.78%) |
Sep 23, 2021 | 221.03 | 224.97 | 218.54 | 224.45 | 24,881,122 | +5.40(+2.47%) |
Sep 22, 2021 | 213.29 | 219.24 | 211.61 | 219.04 | 26,893,068 | +6.94(+3.27%) |
Sep 21, 2021 | 213.80 | 213.89 | 209.15 | 212.11 | 20,492,848 | +1.33(+0.63%) |
Sep 20, 2021 | 211.11 | 213.97 | 206.28 | 210.78 | 34,951,100 | -7.86(-3.59%) |
Sep 17, 2021 | 222.63 | 222.84 | 217.94 | 218.64 | 29,499,358 | -3.41(-1.54%) |
Sep 16, 2021 | 221.46 | 222.40 | 218.91 | 222.05 | 15,624,294 | -0.99(-0.44%) |
Sep 15, 2021 | 222.72 | 223.30 | 219.29 | 223.04 | 16,677,526 | +0.89(+0.40%) |
Sep 14, 2021 | 222.38 | 223.73 | 220.49 | 222.15 | 20,003,840 | +1.00(+0.45%) |
Sep 13, 2021 | 226.46 | 229.26 | 218.22 | 221.15 | 29,789,802 | -3.25(-1.45%) |
Sep 10, 2021 | 223.11 | 225.88 | 222.33 | 224.41 | 24,894,526 | +3.00(+1.36%) |
Sep 09, 2021 | 222.75 | 225.00 | 220.94 | 221.40 | 19,711,772 | -1.61(-0.72%) |
Sep 08, 2021 | 224.76 | 225.71 | 219.40 | 223.01 | 25,466,972 | -3.19(-1.41%) |
Sep 07, 2021 | 227.95 | 228.61 | 224.85 | 226.20 | 19,812,714 | -1.85(-0.81%) |
Sep 03, 2021 | 222.88 | 229.48 | 221.63 | 228.05 | 28,129,992 | +4.46(+2.00%) |
Sep 02, 2021 | 224.81 | 225.55 | 222.57 | 223.59 | 18,827,114 | -0.45(-0.20%) |
Sep 01, 2021 | 224.48 | 226.59 | 223.19 | 224.04 | 20,199,962 | +0.56(+0.25%) |
Aug 31, 2021 | 226.57 | 226.57 | 220.83 | 223.48 | 26,018,752 | -2.98(-1.32%) |
Aug 30, 2021 | 227.88 | 230.01 | 225.09 | 226.46 | 26,324,276 | +0.51(+0.23%) |
Aug 27, 2021 | 221.43 | 226.80 | 221.26 | 225.95 | 30,528,378 | +5.68(+2.58%) |
Aug 26, 2021 | 221.59 | 222.99 | 217.50 | 220.27 | 23,800,192 | -1.45(-0.65%) |
Aug 25, 2021 | 216.97 | 224.29 | 216.85 | 221.72 | 34,818,608 | +4.19(+1.93%) |
Aug 24, 2021 | 217.13 | 219.19 | 214.95 | 217.53 | 29,735,836 | -1.65(-0.75%) |
Aug 23, 2021 | 209.32 | 219.56 | 209.12 | 219.18 | 57,641,680 | +11.40(+5.49%) |
Aug 20, 2021 | 199.54 | 208.27 | 198.96 | 207.78 | 67,699,128 | +10.16(+5.14%) |
Aug 19, 2021 | 194.58 | 204.57 | 187.28 | 197.62 | 76,764,488 | +7.57(+3.98%) |
Aug 18, 2021 | 194.64 | 195.97 | 189.65 | 190.05 | 28,545,466 | -4.16(-2.14%) |
Aug 17, 2021 | 196.49 | 197.34 | 192.32 | 194.21 | 20,479,592 | -4.98(-2.50%) |
Aug 16, 2021 | 200.98 | 202.50 | 194.17 | 199.19 | 21,142,708 | -2.32(-1.15%) |
Aug 13, 2021 | 198.68 | 201.77 | 198.15 | 201.51 | 18,340,168 | +2.85(+1.44%) |
Aug 12, 2021 | 198.33 | 199.92 | 195.84 | 198.65 | 15,201,938 | +2.03(+1.03%) |
Aug 11, 2021 | 200.06 | 200.12 | 193.94 | 196.63 | 18,618,770 | -2.37(-1.19%) |
Aug 10, 2021 | 202.85 | 203.92 | 197.98 | 198.99 | 17,949,430 | -3.58(-1.77%) |
Aug 09, 2021 | 204.08 | 204.70 | 201.06 | 202.58 | 14,666,950 | -0.71(-0.35%) |
Aug 06, 2021 | 204.86 | 205.32 | 201.73 | 203.28 | 17,889,112 | -2.71(-1.31%) |
Aug 05, 2021 | 204.62 | 206.95 | 203.05 | 205.99 | 21,162,836 | +3.62(+1.79%) |
Aug 04, 2021 | 199.53 | 202.81 | 197.91 | 202.37 | 23,159,914 | +4.58(+2.32%) |
Aug 03, 2021 | 197.04 | 201.85 | 191.85 | 197.78 | 30,212,938 | +0.65(+0.33%) |