Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 205.79 | 206.84 | 204.19 | 204.49 | 1,566,144 | -2.05(-0.99%) |
Oct 28, 2021 | 204.27 | 206.91 | 203.87 | 206.53 | 1,431,263 | +2.25(+1.10%) |
Oct 27, 2021 | 206.46 | 207.25 | 204.16 | 204.28 | 1,414,857 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.13 | 206.46 | 1,506,546 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.59 | 208.79 | 206.21 | 206.41 | 1,786,434 | -0.75(-0.36%) |
Oct 22, 2021 | 206.84 | 209.76 | 205.54 | 207.16 | 1,482,187 | +0.16(+0.08%) |
Oct 21, 2021 | 204.28 | 207.06 | 204.21 | 206.99 | 1,558,241 | +1.41(+0.68%) |
Oct 20, 2021 | 199.52 | 206.77 | 198.47 | 205.59 | 2,937,085 | +7.78(+3.93%) |
Oct 19, 2021 | 197.12 | 198.28 | 195.83 | 197.80 | 1,196,441 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.08 | 194.55 | 195.83 | 1,454,365 | -1.55(-0.79%) |
Oct 15, 2021 | 195.42 | 199.17 | 195.30 | 197.38 | 1,504,174 | +3.02(+1.55%) |
Oct 14, 2021 | 196.14 | 198.37 | 194.21 | 194.37 | 2,644,579 | +3.42(+1.79%) |
Oct 13, 2021 | 192.84 | 193.37 | 188.82 | 190.95 | 2,049,926 | -2.52(-1.30%) |
Oct 12, 2021 | 195.48 | 196.36 | 193.15 | 193.47 | 1,429,711 | -1.75(-0.90%) |
Oct 11, 2021 | 196.10 | 198.65 | 194.87 | 195.22 | 1,095,249 | -1.20(-0.61%) |
Oct 08, 2021 | 198.64 | 200.07 | 195.58 | 196.42 | 1,544,853 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.86 | 195.97 | 1,808,794 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.57 | 1,999,929 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.28 | 191.21 | 192.80 | 1,596,346 | +1.87(+0.98%) |
Oct 04, 2021 | 193.85 | 196.02 | 190.31 | 190.93 | 1,830,262 | -3.01(-1.55%) |
Oct 01, 2021 | 192.41 | 195.07 | 190.37 | 193.95 | 1,865,871 | +2.34(+1.22%) |
Sep 30, 2021 | 197.24 | 198.69 | 191.56 | 191.61 | 1,706,928 | -3.61(-1.85%) |
Sep 29, 2021 | 194.99 | 197.10 | 194.51 | 195.22 | 1,522,518 | +0.62(+0.32%) |
Sep 28, 2021 | 197.63 | 199.13 | 194.33 | 194.60 | 2,083,030 | -3.19(-1.61%) |
Sep 27, 2021 | 194.43 | 199.39 | 194.43 | 197.78 | 2,144,731 | +2.60(+1.33%) |
Sep 24, 2021 | 193.66 | 196.64 | 193.66 | 195.18 | 1,789,436 | +1.37(+0.71%) |
Sep 23, 2021 | 193.71 | 195.85 | 193.01 | 193.81 | 2,476,106 | +0.45(+0.23%) |
Sep 22, 2021 | 195.73 | 196.41 | 192.92 | 193.36 | 2,334,688 | -0.38(-0.20%) |
Sep 21, 2021 | 195.21 | 196.48 | 193.34 | 193.75 | 2,023,711 | -0.13(-0.07%) |
Sep 20, 2021 | 194.39 | 195.52 | 192.25 | 193.88 | 2,274,664 | -2.96(-1.50%) |
Sep 17, 2021 | 196.36 | 198.61 | 195.29 | 196.84 | 3,883,560 | +0.09(+0.05%) |
Sep 16, 2021 | 198.43 | 200.31 | 194.81 | 196.74 | 2,637,557 | -1.01(-0.51%) |
Sep 15, 2021 | 194.49 | 199.70 | 194.49 | 197.76 | 2,787,081 | +2.80(+1.44%) |
Sep 14, 2021 | 200.94 | 201.79 | 194.66 | 194.95 | 2,399,507 | -5.22(-2.61%) |
Sep 13, 2021 | 196.18 | 202.82 | 195.45 | 200.17 | 2,637,538 | +4.22(+2.15%) |
Sep 10, 2021 | 200.06 | 201.02 | 194.63 | 195.95 | 4,643,176 | -8.87(-4.33%) |
Sep 09, 2021 | 203.90 | 206.10 | 203.31 | 204.81 | 1,614,027 | +0.56(+0.28%) |
Sep 08, 2021 | 206.80 | 207.74 | 203.57 | 204.25 | 1,816,099 | -2.83(-1.37%) |
Sep 07, 2021 | 206.84 | 209.03 | 205.45 | 207.08 | 1,923,505 | +0.38(+0.19%) |
Sep 03, 2021 | 207.83 | 207.96 | 203.28 | 206.70 | 1,723,937 | -1.23(-0.59%) |
Sep 02, 2021 | 201.55 | 209.23 | 201.55 | 207.93 | 2,644,685 | +6.82(+3.39%) |
Sep 01, 2021 | 202.83 | 202.83 | 198.71 | 201.10 | 1,677,025 | -0.57(-0.28%) |
Aug 31, 2021 | 197.25 | 204.41 | 196.95 | 201.68 | 2,930,059 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.96 | 197.48 | 197.69 | 1,622,530 | -3.06(-1.52%) |
Aug 27, 2021 | 198.82 | 201.61 | 198.29 | 200.75 | 1,609,020 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.64 | 197.83 | 198.00 | 2,174,682 | -3.43(-1.70%) |
Aug 25, 2021 | 201.39 | 203.43 | 199.41 | 201.43 | 1,826,354 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.44 | 199.62 | 201.90 | 1,774,209 | +3.95(+2.00%) |
Aug 23, 2021 | 198.43 | 199.25 | 197.44 | 197.95 | 1,260,961 | +0.20(+0.10%) |
Aug 20, 2021 | 196.95 | 199.06 | 196.00 | 197.75 | 1,907,809 | +1.29(+0.65%) |
Aug 19, 2021 | 195.34 | 197.04 | 194.85 | 196.46 | 2,781,066 | +0.55(+0.28%) |
Aug 18, 2021 | 199.56 | 200.08 | 195.73 | 195.91 | 3,533,734 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.02 | 199.25 | 200.58 | 1,615,162 | -0.38(-0.19%) |
Aug 16, 2021 | 199.25 | 201.53 | 198.48 | 200.96 | 1,427,104 | +0.28(+0.14%) |
Aug 13, 2021 | 201.41 | 201.96 | 199.18 | 200.69 | 1,218,891 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.58 | 199.39 | 199.80 | 2,016,052 | -1.54(-0.77%) |
Aug 11, 2021 | 202.62 | 203.10 | 200.87 | 201.34 | 1,379,943 | +0.33(+0.17%) |
Aug 10, 2021 | 201.43 | 201.92 | 199.47 | 201.01 | 2,487,509 | -0.19(-0.09%) |
Aug 09, 2021 | 199.35 | 203.09 | 198.88 | 201.20 | 2,469,188 | +1.76(+0.88%) |
Aug 06, 2021 | 197.39 | 201.18 | 195.69 | 199.44 | 4,099,538 | +2.95(+1.50%) |
Aug 05, 2021 | 206.21 | 207.94 | 190.25 | 196.49 | 8,355,256 | -24.08(-10.92%) |
Aug 04, 2021 | 221.81 | 222.49 | 219.92 | 220.57 | 1,841,486 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.11 | 222.93 | 1,518,955 | +4.39(+2.01%) |