Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 277.04 | 279.50 | 273.32 | 276.55 | 149,772 | -1.36(-0.49%) |
Oct 28, 2021 | 272.13 | 278.37 | 272.13 | 277.91 | 68,572 | +6.50(+2.39%) |
Oct 27, 2021 | 275.34 | 275.06 | 267.24 | 271.41 | 69,796 | -4.13(-1.50%) |
Oct 26, 2021 | 277.58 | 275.08 | 275.54 | 131,029 | -2.65(-0.95%) | |
Oct 25, 2021 | 280.09 | 284.14 | 277.93 | 278.19 | 97,849 | -0.81(-0.29%) |
Oct 22, 2021 | 280.30 | 282.68 | 277.30 | 279.00 | 57,314 | +0.50(+0.18%) |
Oct 21, 2021 | 272.16 | 278.71 | 271.99 | 278.50 | 72,618 | +4.72(+1.72%) |
Oct 20, 2021 | 275.02 | 276.30 | 270.81 | 273.78 | 103,626 | +1.45(+0.53%) |
Oct 19, 2021 | 268.04 | 275.48 | 266.34 | 272.33 | 101,876 | +6.58(+2.48%) |
Oct 18, 2021 | 266.46 | 268.60 | 264.33 | 265.75 | 79,567 | -2.00(-0.75%) |
Oct 15, 2021 | 271.22 | 271.22 | 265.93 | 267.75 | 117,739 | -1.96(-0.73%) |
Oct 14, 2021 | 266.43 | 272.68 | 265.39 | 269.71 | 86,800 | +6.26(+2.38%) |
Oct 13, 2021 | 260.89 | 265.07 | 260.89 | 263.45 | 70,345 | +1.83(+0.70%) |
Oct 12, 2021 | 255.00 | 264.62 | 255.00 | 261.62 | 99,603 | +8.62(+3.41%) |
Oct 11, 2021 | 252.83 | 256.96 | 252.77 | 253.00 | 87,790 | -2.22(-0.87%) |
Oct 08, 2021 | 263.67 | 263.67 | 254.30 | 255.22 | 72,098 | -6.38(-2.44%) |
Oct 07, 2021 | 260.17 | 270.88 | 260.17 | 261.60 | 123,132 | +2.16(+0.83%) |
Oct 06, 2021 | 255.85 | 259.61 | 252.01 | 259.44 | 145,285 | +0.75(+0.29%) |
Oct 05, 2021 | 256.00 | 263.61 | 256.00 | 258.69 | 196,741 | +3.27(+1.28%) |
Oct 04, 2021 | 262.57 | 262.90 | 252.65 | 255.42 | 198,325 | -7.67(-2.92%) |
Oct 01, 2021 | 267.06 | 269.58 | 258.53 | 263.09 | 144,704 | -3.41(-1.28%) |
Sep 30, 2021 | 267.71 | 271.78 | 265.29 | 266.50 | 165,230 | +1.40(+0.53%) |
Sep 29, 2021 | 262.99 | 269.96 | 262.48 | 265.10 | 122,689 | +3.08(+1.18%) |
Sep 28, 2021 | 268.07 | 268.07 | 257.35 | 262.02 | 181,402 | -9.20(-3.39%) |
Sep 27, 2021 | 278.65 | 278.65 | 269.21 | 271.22 | 86,752 | -7.51(-2.69%) |
Sep 24, 2021 | 282.13 | 285.75 | 278.60 | 278.73 | 82,689 | -3.86(-1.37%) |
Sep 23, 2021 | 285.90 | 286.00 | 281.50 | 282.59 | 85,636 | -3.89(-1.36%) |
Sep 22, 2021 | 285.00 | 292.84 | 282.88 | 286.48 | 229,325 | +3.23(+1.14%) |
Sep 21, 2021 | 279.79 | 284.57 | 276.26 | 283.25 | 234,597 | +5.57(+2.01%) |
Sep 20, 2021 | 281.96 | 283.89 | 274.06 | 277.68 | 159,646 | -7.05(-2.48%) |
Sep 17, 2021 | 292.08 | 292.83 | 281.85 | 284.73 | 306,574 | -6.51(-2.24%) |
Sep 16, 2021 | 292.19 | 293.19 | 285.64 | 291.24 | 129,760 | +2.36(+0.82%) |
Sep 15, 2021 | 286.80 | 290.99 | 282.45 | 288.88 | 206,159 | +1.10(+0.38%) |
Sep 14, 2021 | 281.08 | 289.14 | 277.70 | 287.78 | 183,232 | +8.47(+3.03%) |
Sep 13, 2021 | 283.21 | 284.45 | 275.72 | 279.31 | 266,303 | -2.92(-1.03%) |
Sep 10, 2021 | 273.87 | 283.86 | 271.90 | 282.23 | 216,057 | +10.75(+3.96%) |
Sep 09, 2021 | 271.99 | 275.51 | 271.23 | 271.48 | 193,029 | -0.44(-0.16%) |
Sep 08, 2021 | 271.84 | 274.70 | 270.31 | 271.92 | 235,859 | +1.75(+0.65%) |
Sep 07, 2021 | 277.00 | 277.50 | 268.13 | 270.17 | 134,053 | -7.33(-2.64%) |
Sep 03, 2021 | 276.93 | 278.55 | 274.69 | 277.50 | 197,964 | -0.16(-0.06%) |
Sep 02, 2021 | 272.00 | 280.69 | 270.72 | 277.66 | 127,731 | +5.67(+2.08%) |
Sep 01, 2021 | 274.74 | 274.74 | 269.45 | 271.99 | 301,679 | -2.96(-1.08%) |
Aug 31, 2021 | 271.21 | 277.42 | 268.13 | 274.95 | 162,948 | +4.42(+1.63%) |
Aug 30, 2021 | 273.12 | 275.85 | 270.43 | 270.53 | 167,865 | -1.28(-0.47%) |
Aug 27, 2021 | 270.20 | 275.95 | 270.20 | 271.81 | 127,941 | +2.43(+0.90%) |
Aug 26, 2021 | 269.03 | 272.27 | 268.10 | 269.38 | 71,291 | +0.00(+0.00%) |
Aug 25, 2021 | 275.82 | 279.21 | 268.86 | 269.38 | 132,196 | -6.39(-2.32%) |
Aug 24, 2021 | 265.00 | 276.00 | 264.94 | 275.77 | 157,657 | +11.34(+4.29%) |
Aug 23, 2021 | 261.90 | 269.89 | 259.74 | 264.43 | 351,420 | +3.13(+1.20%) |
Aug 20, 2021 | 255.27 | 262.64 | 254.09 | 261.30 | 122,309 | +6.04(+2.37%) |
Aug 19, 2021 | 255.48 | 256.50 | 253.48 | 255.26 | 74,651 | +0.84(+0.33%) |
Aug 18, 2021 | 254.53 | 256.65 | 251.52 | 254.42 | 84,563 | +0.19(+0.07%) |
Aug 17, 2021 | 250.91 | 254.89 | 247.75 | 254.23 | 136,789 | +1.40(+0.55%) |
Aug 16, 2021 | 255.60 | 256.33 | 249.69 | 252.83 | 132,197 | -4.83(-1.87%) |
Aug 13, 2021 | 260.14 | 262.36 | 257.09 | 257.66 | 102,902 | -4.17(-1.59%) |
Aug 12, 2021 | 253.92 | 262.62 | 252.76 | 261.83 | 133,470 | +5.87(+2.29%) |
Aug 11, 2021 | 257.28 | 260.13 | 243.79 | 255.96 | 325,082 | -2.43(-0.94%) |
Aug 10, 2021 | 272.00 | 284.99 | 257.97 | 258.39 | 587,266 | -5.26(-2.00%) |
Aug 09, 2021 | 265.34 | 265.62 | 257.91 | 263.65 | 227,170 | -0.29(-0.11%) |
Aug 06, 2021 | 270.54 | 270.54 | 260.28 | 263.94 | 106,964 | -6.21(-2.30%) |
Aug 05, 2021 | 262.80 | 271.23 | 260.13 | 270.15 | 126,694 | +7.27(+2.77%) |
Aug 04, 2021 | 261.61 | 268.54 | 261.61 | 262.88 | 149,937 | +0.71(+0.27%) |
Aug 03, 2021 | 265.47 | 266.04 | 260.68 | 262.17 | 174,386 | -3.12(-1.18%) |