Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 264.38 | 270.57 | 264.06 | 268.95 | 135,634 | +3.48(+1.31%) |
Oct 28, 2021 | 261.87 | 267.76 | 261.44 | 265.47 | 119,512 | +5.51(+2.12%) |
Oct 27, 2021 | 268.22 | 268.73 | 259.86 | 259.96 | 162,880 | -6.92(-2.59%) |
Oct 26, 2021 | 273.17 | 266.75 | 266.88 | 137,034 | -5.95(-2.18%) | |
Oct 25, 2021 | 272.98 | 276.00 | 271.25 | 272.84 | 128,466 | -1.07(-0.39%) |
Oct 22, 2021 | 277.24 | 279.86 | 273.37 | 273.90 | 156,103 | -2.91(-1.05%) |
Oct 21, 2021 | 269.71 | 277.19 | 268.90 | 276.81 | 204,587 | +7.79(+2.90%) |
Oct 20, 2021 | 267.17 | 269.36 | 262.14 | 269.02 | 211,013 | +2.90(+1.09%) |
Oct 19, 2021 | 266.94 | 267.75 | 264.45 | 266.12 | 160,465 | +0.65(+0.24%) |
Oct 18, 2021 | 264.18 | 265.48 | 261.96 | 265.47 | 134,628 | +0.50(+0.19%) |
Oct 15, 2021 | 265.22 | 267.88 | 263.30 | 264.97 | 157,816 | +2.15(+0.82%) |
Oct 14, 2021 | 259.12 | 262.96 | 258.98 | 262.81 | 129,841 | +6.10(+2.38%) |
Oct 13, 2021 | 255.16 | 257.17 | 254.05 | 256.71 | 105,561 | +2.43(+0.96%) |
Oct 12, 2021 | 253.83 | 256.35 | 253.51 | 254.28 | 113,329 | +1.01(+0.40%) |
Oct 11, 2021 | 251.00 | 254.64 | 251.00 | 253.26 | 106,364 | +1.18(+0.47%) |
Oct 08, 2021 | 255.28 | 255.28 | 251.94 | 252.08 | 95,512 | -2.36(-0.93%) |
Oct 07, 2021 | 252.10 | 256.73 | 251.55 | 254.44 | 136,746 | +4.40(+1.76%) |
Oct 06, 2021 | 247.36 | 250.06 | 243.71 | 250.04 | 101,595 | +1.81(+0.73%) |
Oct 05, 2021 | 247.72 | 249.59 | 245.98 | 248.24 | 188,028 | +1.65(+0.67%) |
Oct 04, 2021 | 246.73 | 247.37 | 243.52 | 246.59 | 242,107 | -0.09(-0.04%) |
Oct 01, 2021 | 246.12 | 248.90 | 243.20 | 246.68 | 240,558 | +2.63(+1.08%) |
Sep 30, 2021 | 252.36 | 252.36 | 244.07 | 244.05 | 111,652 | -6.64(-2.65%) |
Sep 29, 2021 | 251.17 | 251.75 | 249.97 | 250.69 | 83,930 | +0.10(+0.04%) |
Sep 28, 2021 | 253.62 | 253.72 | 249.97 | 250.59 | 87,517 | -4.69(-1.84%) |
Sep 27, 2021 | 254.44 | 256.11 | 252.91 | 255.27 | 120,487 | -0.72(-0.28%) |
Sep 24, 2021 | 256.26 | 258.44 | 255.16 | 255.99 | 88,307 | -0.92(-0.36%) |
Sep 23, 2021 | 257.18 | 258.42 | 255.91 | 256.92 | 83,144 | +1.71(+0.67%) |
Sep 22, 2021 | 254.47 | 256.20 | 253.35 | 255.21 | 99,493 | +2.52(+1.00%) |
Sep 21, 2021 | 253.61 | 254.65 | 251.30 | 252.69 | 134,601 | +0.40(+0.16%) |
Sep 20, 2021 | 249.24 | 252.48 | 248.53 | 252.29 | 104,682 | -0.29(-0.11%) |
Sep 17, 2021 | 254.45 | 256.58 | 252.57 | 252.58 | 406,511 | -2.55(-1.00%) |
Sep 16, 2021 | 257.55 | 259.65 | 254.32 | 255.13 | 108,846 | -3.44(-1.33%) |
Sep 15, 2021 | 255.21 | 259.29 | 254.37 | 258.57 | 122,617 | +2.85(+1.11%) |
Sep 14, 2021 | 259.38 | 259.38 | 254.05 | 255.72 | 111,914 | -2.91(-1.13%) |
Sep 13, 2021 | 262.85 | 263.65 | 257.19 | 258.63 | 130,208 | -1.80(-0.69%) |
Sep 10, 2021 | 261.79 | 262.06 | 259.25 | 260.43 | 136,149 | -0.11(-0.04%) |
Sep 09, 2021 | 262.74 | 264.26 | 259.16 | 260.54 | 125,680 | -1.92(-0.73%) |
Sep 08, 2021 | 259.94 | 263.22 | 258.24 | 262.46 | 103,508 | +2.17(+0.83%) |
Sep 07, 2021 | 265.02 | 266.75 | 260.17 | 260.29 | 206,930 | -6.36(-2.39%) |
Sep 03, 2021 | 263.64 | 267.85 | 263.64 | 266.65 | 187,916 | +1.90(+0.72%) |
Sep 02, 2021 | 258.24 | 265.60 | 258.24 | 264.75 | 174,247 | +6.68(+2.59%) |
Sep 01, 2021 | 257.19 | 258.67 | 252.42 | 258.08 | 247,497 | +1.30(+0.51%) |
Aug 31, 2021 | 258.88 | 260.95 | 255.48 | 256.78 | 175,034 | -2.83(-1.09%) |
Aug 30, 2021 | 256.22 | 261.63 | 256.22 | 259.61 | 84,377 | +3.13(+1.22%) |
Aug 27, 2021 | 254.06 | 257.15 | 254.06 | 256.48 | 92,150 | +2.44(+0.96%) |
Aug 26, 2021 | 256.50 | 256.50 | 253.20 | 254.05 | 62,214 | -2.33(-0.91%) |
Aug 25, 2021 | 256.08 | 258.18 | 254.53 | 256.38 | 130,868 | +1.59(+0.62%) |
Aug 24, 2021 | 255.09 | 256.12 | 254.08 | 254.79 | 88,450 | +0.85(+0.33%) |
Aug 23, 2021 | 254.53 | 255.74 | 253.41 | 253.95 | 104,656 | +0.45(+0.18%) |
Aug 20, 2021 | 251.86 | 254.87 | 251.78 | 253.49 | 76,053 | +1.67(+0.66%) |
Aug 19, 2021 | 247.69 | 252.69 | 247.22 | 251.82 | 99,434 | +1.45(+0.58%) |
Aug 18, 2021 | 253.47 | 255.34 | 250.30 | 250.38 | 94,754 | -2.88(-1.14%) |
Aug 17, 2021 | 255.06 | 256.97 | 251.49 | 253.25 | 89,030 | -3.83(-1.49%) |
Aug 16, 2021 | 253.44 | 258.15 | 252.65 | 257.08 | 140,129 | +2.32(+0.91%) |
Aug 13, 2021 | 255.69 | 256.82 | 253.96 | 254.77 | 83,648 | +0.23(+0.09%) |
Aug 12, 2021 | 255.99 | 257.55 | 253.90 | 254.54 | 145,239 | -1.24(-0.48%) |
Aug 11, 2021 | 254.28 | 256.27 | 253.96 | 255.77 | 92,045 | +1.84(+0.73%) |
Aug 10, 2021 | 254.80 | 257.29 | 252.30 | 253.93 | 133,539 | -1.69(-0.66%) |
Aug 09, 2021 | 254.21 | 257.38 | 252.69 | 255.62 | 148,313 | +0.42(+0.16%) |
Aug 06, 2021 | 257.16 | 258.83 | 254.20 | 255.20 | 112,083 | -1.33(-0.52%) |
Aug 05, 2021 | 259.77 | 260.80 | 254.75 | 256.53 | 93,029 | -1.52(-0.59%) |
Aug 04, 2021 | 259.86 | 262.32 | 257.17 | 258.05 | 143,095 | -3.25(-1.24%) |
Aug 03, 2021 | 259.32 | 262.19 | 259.13 | 261.30 | 173,182 | +1.89(+0.73%) |