Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 285.00 | 287.71 | 283.42 | 286.77 | 353,601 | +0.34(+0.12%) |
Oct 28, 2021 | 283.18 | 286.94 | 281.04 | 286.43 | 386,885 | +4.69(+1.66%) |
Oct 27, 2021 | 285.40 | 286.62 | 279.97 | 281.74 | 467,323 | -3.40(-1.19%) |
Oct 26, 2021 | 284.83 | 285.14 | 403,749 | +1.78(+0.63%) | ||
Oct 25, 2021 | 277.87 | 283.37 | 275.17 | 283.36 | 298,731 | +5.84(+2.10%) |
Oct 22, 2021 | 276.23 | 278.90 | 275.14 | 277.52 | 300,103 | +0.39(+0.14%) |
Oct 21, 2021 | 277.68 | 279.99 | 273.71 | 277.13 | 403,407 | +0.80(+0.29%) |
Oct 20, 2021 | 280.57 | 280.88 | 276.26 | 276.33 | 519,390 | -1.25(-0.45%) |
Oct 19, 2021 | 276.93 | 279.68 | 276.31 | 277.58 | 451,840 | +1.01(+0.37%) |
Oct 18, 2021 | 275.08 | 276.88 | 273.50 | 276.57 | 239,190 | +1.53(+0.56%) |
Oct 15, 2021 | 273.56 | 277.81 | 271.89 | 275.04 | 308,429 | -0.03(-0.01%) |
Oct 14, 2021 | 272.43 | 276.68 | 271.01 | 275.07 | 385,815 | +4.90(+1.81%) |
Oct 13, 2021 | 265.98 | 270.69 | 264.82 | 270.17 | 376,914 | +5.42(+2.05%) |
Oct 12, 2021 | 266.50 | 266.86 | 262.18 | 264.75 | 286,299 | -0.11(-0.04%) |
Oct 11, 2021 | 265.59 | 268.11 | 262.88 | 264.86 | 284,269 | -0.40(-0.15%) |
Oct 08, 2021 | 265.94 | 266.87 | 262.78 | 265.26 | 429,913 | -0.31(-0.12%) |
Oct 07, 2021 | 264.08 | 268.18 | 263.75 | 265.57 | 333,053 | +1.49(+0.56%) |
Oct 06, 2021 | 261.91 | 265.00 | 259.66 | 264.08 | 319,281 | +1.61(+0.61%) |
Oct 05, 2021 | 260.10 | 265.10 | 258.87 | 262.47 | 344,427 | +4.09(+1.58%) |
Oct 04, 2021 | 261.66 | 262.73 | 255.75 | 258.38 | 483,741 | -3.95(-1.51%) |
Oct 01, 2021 | 260.87 | 263.00 | 254.34 | 262.33 | 397,451 | +0.31(+0.12%) |
Sep 30, 2021 | 268.70 | 271.13 | 261.94 | 262.02 | 313,088 | -5.65(-2.11%) |
Sep 29, 2021 | 268.53 | 271.14 | 264.01 | 267.67 | 397,252 | +2.20(+0.83%) |
Sep 28, 2021 | 258.29 | 269.12 | 258.29 | 265.47 | 814,375 | -5.72(-2.11%) |
Sep 27, 2021 | 286.01 | 286.01 | 269.00 | 271.19 | 800,843 | -11.85(-4.19%) |
Sep 24, 2021 | 280.42 | 283.55 | 279.02 | 283.04 | 638,667 | +1.58(+0.56%) |
Sep 23, 2021 | 274.25 | 284.20 | 273.55 | 281.46 | 694,853 | +7.07(+2.58%) |
Sep 22, 2021 | 270.11 | 274.99 | 268.20 | 274.39 | 266,138 | +4.43(+1.64%) |
Sep 21, 2021 | 269.23 | 271.44 | 268.00 | 269.96 | 319,240 | +1.23(+0.46%) |
Sep 20, 2021 | 264.90 | 269.17 | 260.74 | 268.73 | 511,732 | +0.54(+0.20%) |
Sep 17, 2021 | 269.93 | 271.51 | 265.37 | 268.19 | 700,985 | -2.55(-0.94%) |
Sep 16, 2021 | 257.63 | 270.94 | 257.63 | 270.74 | 599,032 | +7.70(+2.93%) |
Sep 15, 2021 | 265.00 | 267.86 | 260.20 | 263.04 | 482,855 | -2.27(-0.86%) |
Sep 14, 2021 | 258.09 | 265.93 | 255.95 | 265.31 | 473,777 | +8.54(+3.33%) |
Sep 13, 2021 | 260.74 | 261.38 | 255.25 | 256.77 | 441,905 | -2.04(-0.79%) |
Sep 10, 2021 | 259.22 | 260.96 | 258.04 | 258.81 | 295,661 | -0.15(-0.06%) |
Sep 09, 2021 | 261.33 | 261.58 | 257.49 | 258.96 | 389,700 | -0.88(-0.34%) |
Sep 08, 2021 | 261.43 | 262.81 | 259.64 | 259.84 | 247,655 | -1.70(-0.65%) |
Sep 07, 2021 | 261.25 | 264.75 | 260.21 | 261.54 | 275,039 | -0.82(-0.31%) |
Sep 03, 2021 | 260.25 | 263.50 | 258.98 | 262.36 | 389,960 | +1.09(+0.42%) |
Sep 02, 2021 | 259.30 | 261.51 | 258.22 | 261.27 | 407,910 | +3.05(+1.18%) |
Sep 01, 2021 | 255.32 | 258.62 | 254.55 | 258.22 | 368,248 | +2.45(+0.96%) |
Aug 31, 2021 | 256.00 | 257.33 | 252.33 | 255.77 | 456,147 | -0.39(-0.15%) |
Aug 30, 2021 | 246.11 | 256.33 | 246.11 | 256.16 | 413,894 | +2.45(+0.97%) |
Aug 27, 2021 | 253.38 | 257.21 | 252.33 | 253.71 | 347,331 | +0.71(+0.28%) |
Aug 26, 2021 | 250.66 | 254.29 | 249.57 | 253.00 | 363,956 | +1.35(+0.54%) |
Aug 25, 2021 | 248.71 | 251.99 | 248.52 | 251.65 | 361,540 | +2.38(+0.95%) |
Aug 24, 2021 | 243.46 | 249.28 | 239.46 | 249.27 | 635,311 | +4.29(+1.75%) |
Aug 23, 2021 | 249.12 | 249.12 | 243.36 | 244.98 | 524,530 | -2.83(-1.14%) |
Aug 20, 2021 | 245.86 | 248.76 | 245.43 | 247.81 | 387,066 | +1.21(+0.49%) |
Aug 19, 2021 | 241.14 | 247.53 | 240.69 | 246.60 | 672,719 | +6.01(+2.50%) |
Aug 18, 2021 | 241.77 | 243.72 | 240.44 | 240.59 | 370,488 | -1.18(-0.49%) |
Aug 17, 2021 | 240.37 | 242.35 | 236.26 | 241.77 | 591,751 | +1.35(+0.56%) |
Aug 16, 2021 | 236.95 | 240.75 | 236.67 | 240.42 | 276,179 | +1.36(+0.57%) |
Aug 13, 2021 | 238.40 | 240.59 | 235.64 | 239.06 | 360,028 | +0.26(+0.11%) |
Aug 12, 2021 | 247.43 | 247.43 | 235.62 | 238.80 | 286,530 | +2.54(+1.08%) |
Aug 11, 2021 | 236.81 | 237.53 | 232.72 | 236.26 | 937,229 | -0.80(-0.34%) |
Aug 10, 2021 | 240.41 | 240.41 | 236.75 | 237.06 | 443,287 | -3.59(-1.49%) |
Aug 09, 2021 | 242.73 | 244.75 | 238.50 | 240.65 | 483,456 | -1.09(-0.45%) |
Aug 06, 2021 | 242.04 | 243.45 | 237.38 | 241.74 | 442,985 | -1.80(-0.74%) |
Aug 05, 2021 | 246.56 | 249.04 | 241.90 | 243.54 | 454,426 | -2.53(-1.03%) |
Aug 04, 2021 | 243.49 | 248.11 | 243.12 | 246.07 | 650,768 | +1.99(+0.82%) |
Aug 03, 2021 | 246.92 | 250.24 | 242.29 | 244.08 | 1,925,311 | -2.47(-1.00%) |