Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 298.49 | 300.81 | 294.61 | 295.72 | 392,248 | -1.42(-0.48%) |
Oct 28, 2021 | 301.80 | 304.00 | 295.04 | 297.14 | 304,782 | +1.52(+0.51%) |
Oct 27, 2021 | 298.51 | 301.08 | 295.19 | 295.62 | 297,213 | -3.84(-1.28%) |
Oct 26, 2021 | 299.00 | 302.15 | 299.46 | 200,849 | +1.86(+0.62%) | |
Oct 25, 2021 | 299.70 | 299.70 | 295.31 | 297.60 | 183,196 | -0.29(-0.10%) |
Oct 22, 2021 | 296.26 | 298.70 | 293.73 | 297.89 | 204,698 | +1.64(+0.55%) |
Oct 21, 2021 | 289.20 | 296.62 | 288.30 | 296.25 | 286,107 | +6.15(+2.12%) |
Oct 20, 2021 | 284.00 | 293.58 | 283.71 | 290.10 | 253,526 | +8.18(+2.90%) |
Oct 19, 2021 | 278.60 | 283.18 | 276.31 | 281.92 | 268,157 | +5.64(+2.04%) |
Oct 18, 2021 | 279.79 | 280.49 | 275.91 | 276.28 | 209,539 | -3.81(-1.36%) |
Oct 15, 2021 | 281.43 | 283.65 | 279.43 | 280.09 | 260,020 | +0.05(+0.02%) |
Oct 14, 2021 | 283.11 | 290.81 | 279.09 | 280.04 | 386,942 | +4.47(+1.62%) |
Oct 13, 2021 | 279.89 | 280.35 | 272.39 | 275.57 | 194,732 | -5.12(-1.82%) |
Oct 12, 2021 | 280.38 | 283.77 | 279.81 | 280.69 | 151,897 | +1.56(+0.56%) |
Oct 11, 2021 | 280.97 | 284.05 | 278.91 | 279.13 | 171,383 | -1.49(-0.53%) |
Oct 08, 2021 | 279.35 | 280.84 | 275.65 | 280.62 | 131,593 | +3.50(+1.26%) |
Oct 07, 2021 | 273.70 | 279.82 | 272.17 | 277.12 | 168,193 | +6.61(+2.44%) |
Oct 06, 2021 | 266.98 | 270.53 | 261.89 | 270.51 | 197,862 | +1.10(+0.41%) |
Oct 05, 2021 | 272.08 | 275.93 | 267.18 | 269.41 | 305,584 | -0.09(-0.03%) |
Oct 04, 2021 | 269.36 | 274.75 | 267.91 | 269.50 | 167,752 | -2.01(-0.74%) |
Oct 01, 2021 | 271.21 | 272.67 | 260.10 | 271.51 | 260,697 | +0.20(+0.07%) |
Sep 30, 2021 | 279.70 | 282.64 | 271.29 | 271.31 | 343,617 | -8.82(-3.15%) |
Sep 29, 2021 | 277.69 | 281.15 | 276.75 | 280.13 | 163,158 | +4.29(+1.56%) |
Sep 28, 2021 | 281.35 | 281.35 | 275.83 | 275.84 | 266,044 | -6.86(-2.43%) |
Sep 27, 2021 | 287.00 | 289.60 | 281.67 | 282.70 | 218,448 | -4.94(-1.72%) |
Sep 24, 2021 | 282.34 | 288.53 | 280.68 | 287.64 | 313,814 | +4.90(+1.73%) |
Sep 23, 2021 | 279.08 | 286.06 | 276.27 | 282.74 | 233,049 | +5.52(+1.99%) |
Sep 22, 2021 | 281.03 | 281.03 | 275.12 | 277.22 | 259,917 | -2.11(-0.76%) |
Sep 21, 2021 | 279.81 | 283.81 | 278.85 | 279.33 | 399,068 | +1.94(+0.70%) |
Sep 20, 2021 | 276.04 | 279.79 | 272.97 | 277.39 | 350,103 | -0.75(-0.27%) |
Sep 17, 2021 | 270.26 | 279.55 | 263.81 | 278.14 | 898,506 | +8.51(+3.16%) |
Sep 16, 2021 | 266.43 | 270.03 | 262.51 | 269.63 | 443,941 | +3.52(+1.32%) |
Sep 15, 2021 | 260.60 | 267.32 | 260.19 | 266.11 | 277,918 | +4.06(+1.55%) |
Sep 14, 2021 | 264.37 | 264.37 | 259.31 | 262.05 | 260,242 | -0.94(-0.36%) |
Sep 13, 2021 | 254.23 | 265.19 | 252.39 | 262.99 | 265,573 | +10.60(+4.20%) |
Sep 10, 2021 | 262.77 | 262.77 | 249.56 | 252.39 | 350,566 | -6.32(-2.44%) |
Sep 09, 2021 | 263.58 | 264.43 | 258.59 | 258.71 | 315,357 | -3.39(-1.29%) |
Sep 08, 2021 | 268.21 | 268.63 | 261.17 | 262.10 | 272,207 | -6.27(-2.34%) |
Sep 07, 2021 | 274.65 | 274.65 | 267.16 | 268.37 | 222,990 | -6.38(-2.32%) |
Sep 03, 2021 | 271.39 | 275.07 | 270.09 | 274.75 | 176,683 | +2.08(+0.76%) |
Sep 02, 2021 | 265.32 | 272.96 | 264.83 | 272.67 | 246,211 | +7.49(+2.82%) |
Sep 01, 2021 | 268.86 | 268.86 | 259.81 | 265.18 | 239,376 | -3.59(-1.34%) |
Aug 31, 2021 | 265.64 | 269.91 | 264.73 | 268.77 | 366,812 | +3.25(+1.22%) |
Aug 30, 2021 | 269.00 | 270.19 | 265.39 | 265.52 | 180,225 | -3.22(-1.20%) |
Aug 27, 2021 | 263.67 | 273.81 | 261.77 | 268.74 | 320,412 | +4.61(+1.75%) |
Aug 26, 2021 | 264.58 | 266.36 | 261.86 | 264.13 | 115,421 | -0.75(-0.28%) |
Aug 25, 2021 | 265.95 | 269.36 | 264.87 | 264.88 | 174,455 | -2.76(-1.03%) |
Aug 24, 2021 | 264.58 | 267.88 | 261.89 | 267.64 | 157,084 | +4.82(+1.83%) |
Aug 23, 2021 | 268.33 | 268.33 | 261.33 | 262.82 | 159,110 | -4.17(-1.56%) |
Aug 20, 2021 | 264.46 | 267.25 | 262.01 | 266.99 | 206,063 | +3.99(+1.52%) |
Aug 19, 2021 | 251.60 | 263.31 | 250.12 | 263.00 | 218,401 | +9.73(+3.84%) |
Aug 18, 2021 | 259.90 | 259.90 | 253.14 | 253.27 | 235,387 | -6.65(-2.56%) |
Aug 17, 2021 | 253.53 | 260.35 | 252.77 | 259.92 | 218,650 | +6.60(+2.61%) |
Aug 16, 2021 | 247.17 | 253.98 | 245.72 | 253.32 | 179,589 | +5.04(+2.03%) |
Aug 13, 2021 | 247.31 | 249.33 | 244.75 | 248.28 | 164,568 | +0.74(+0.30%) |
Aug 12, 2021 | 249.59 | 250.85 | 246.79 | 247.54 | 168,437 | -2.23(-0.89%) |
Aug 11, 2021 | 255.53 | 255.55 | 249.02 | 249.77 | 234,868 | -6.27(-2.45%) |
Aug 10, 2021 | 261.00 | 261.00 | 255.61 | 256.04 | 221,969 | -5.21(-1.99%) |
Aug 09, 2021 | 265.16 | 267.00 | 258.74 | 261.25 | 290,492 | -3.81(-1.44%) |
Aug 06, 2021 | 268.58 | 269.89 | 263.12 | 265.06 | 248,100 | -3.58(-1.33%) |
Aug 05, 2021 | 277.88 | 280.00 | 262.13 | 268.64 | 258,371 | -10.15(-3.64%) |
Aug 04, 2021 | 276.82 | 283.43 | 276.49 | 278.79 | 478,155 | +1.34(+0.48%) |
Aug 03, 2021 | 276.00 | 277.67 | 273.10 | 277.45 | 508,039 | +3.20(+1.17%) |