Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 226.96 | 226.96 | 220.66 | 223.53 | 60,181 | -3.13(-1.38%) |
Oct 28, 2021 | 226.94 | 226.66 | 85,721 | +1.60(+0.71%) | ||
Oct 27, 2021 | 227.62 | 228.46 | 222.14 | 225.06 | 83,220 | -3.74(-1.63%) |
Oct 26, 2021 | 222.78 | 233.48 | 228.80 | 77,871 | +7.70(+3.48%) | |
Oct 25, 2021 | 213.61 | 226.55 | 203.76 | 221.10 | 195,743 | -7.76(-3.39%) |
Oct 22, 2021 | 235.90 | 236.46 | 225.39 | 228.86 | 62,898 | -6.65(-2.82%) |
Oct 21, 2021 | 250.17 | 251.69 | 235.00 | 235.51 | 70,593 | -12.93(-5.20%) |
Oct 20, 2021 | 248.81 | 252.70 | 247.60 | 248.44 | 42,329 | -1.46(-0.58%) |
Oct 19, 2021 | 253.95 | 254.96 | 249.40 | 249.90 | 44,187 | -2.08(-0.83%) |
Oct 18, 2021 | 247.99 | 252.49 | 245.18 | 251.98 | 67,846 | +1.66(+0.66%) |
Oct 15, 2021 | 253.77 | 253.93 | 248.77 | 250.32 | 58,613 | -0.34(-0.14%) |
Oct 14, 2021 | 255.99 | 257.97 | 244.03 | 250.66 | 61,617 | -2.11(-0.83%) |
Oct 13, 2021 | 258.45 | 258.45 | 248.35 | 252.77 | 48,142 | -3.45(-1.35%) |
Oct 12, 2021 | 253.60 | 260.24 | 253.60 | 256.22 | 27,942 | +1.52(+0.60%) |
Oct 11, 2021 | 256.43 | 260.50 | 254.43 | 254.70 | 28,880 | -3.40(-1.32%) |
Oct 08, 2021 | 265.44 | 266.58 | 258.10 | 258.10 | 29,120 | -7.68(-2.89%) |
Oct 07, 2021 | 261.00 | 269.03 | 259.13 | 265.78 | 51,121 | +6.78(+2.62%) |
Oct 06, 2021 | 252.82 | 260.24 | 249.30 | 259.00 | 36,335 | +3.27(+1.28%) |
Oct 05, 2021 | 251.80 | 259.96 | 251.80 | 255.73 | 53,867 | +5.73(+2.29%) |
Oct 04, 2021 | 254.95 | 254.95 | 247.10 | 250.00 | 52,890 | -6.14(-2.40%) |
Oct 01, 2021 | 258.30 | 258.30 | 249.04 | 256.14 | 66,422 | -2.40(-0.93%) |
Sep 30, 2021 | 256.75 | 262.89 | 256.75 | 258.54 | 51,014 | +3.66(+1.44%) |
Sep 29, 2021 | 253.46 | 258.91 | 249.52 | 254.88 | 37,412 | +4.59(+1.83%) |
Sep 28, 2021 | 253.18 | 253.18 | 245.82 | 250.29 | 47,773 | -4.43(-1.74%) |
Sep 27, 2021 | 257.84 | 259.11 | 253.00 | 254.72 | 30,558 | -3.08(-1.19%) |
Sep 24, 2021 | 265.29 | 266.22 | 256.06 | 257.80 | 38,330 | -9.03(-3.38%) |
Sep 23, 2021 | 256.42 | 267.18 | 254.99 | 266.83 | 37,433 | +13.04(+5.14%) |
Sep 22, 2021 | 253.54 | 257.50 | 251.15 | 253.79 | 33,989 | +1.76(+0.70%) |
Sep 21, 2021 | 250.88 | 254.09 | 250.42 | 252.03 | 25,722 | +3.36(+1.35%) |
Sep 20, 2021 | 254.44 | 257.84 | 245.54 | 248.67 | 40,958 | -12.19(-4.67%) |
Sep 17, 2021 | 256.81 | 262.38 | 251.88 | 260.86 | 180,118 | +6.51(+2.56%) |
Sep 16, 2021 | 255.49 | 256.63 | 250.06 | 254.35 | 39,098 | +0.63(+0.25%) |
Sep 15, 2021 | 253.63 | 258.84 | 252.32 | 253.72 | 49,433 | -1.37(-0.54%) |
Sep 14, 2021 | 256.23 | 259.07 | 254.60 | 255.09 | 49,064 | +0.91(+0.36%) |
Sep 13, 2021 | 269.41 | 271.56 | 251.58 | 254.18 | 62,467 | -14.16(-5.28%) |
Sep 10, 2021 | 262.44 | 270.76 | 260.17 | 268.34 | 61,274 | +7.33(+2.81%) |
Sep 09, 2021 | 259.46 | 266.69 | 258.34 | 261.01 | 67,260 | +2.44(+0.94%) |
Sep 08, 2021 | 262.72 | 264.49 | 258.01 | 258.57 | 117,531 | -3.49(-1.33%) |
Sep 07, 2021 | 268.00 | 271.98 | 261.80 | 262.06 | 50,562 | -6.22(-2.32%) |
Sep 03, 2021 | 271.28 | 271.98 | 268.00 | 268.28 | 24,951 | -4.38(-1.61%) |
Sep 02, 2021 | 270.65 | 275.94 | 267.09 | 272.66 | 39,865 | +2.44(+0.90%) |
Sep 01, 2021 | 266.70 | 270.24 | 263.41 | 270.22 | 42,035 | +4.92(+1.85%) |
Aug 31, 2021 | 260.48 | 265.46 | 254.94 | 265.30 | 106,808 | +6.25(+2.41%) |
Aug 30, 2021 | 265.62 | 265.62 | 257.33 | 259.05 | 75,341 | -5.11(-1.93%) |
Aug 27, 2021 | 266.15 | 269.99 | 261.81 | 264.16 | 70,049 | -0.39(-0.15%) |
Aug 26, 2021 | 268.00 | 273.93 | 264.07 | 264.55 | 40,133 | -4.64(-1.72%) |
Aug 25, 2021 | 272.91 | 275.26 | 267.47 | 269.19 | 19,613 | -5.01(-1.83%) |
Aug 24, 2021 | 270.67 | 274.86 | 269.93 | 274.20 | 21,318 | +3.62(+1.34%) |
Aug 23, 2021 | 268.06 | 272.86 | 266.46 | 270.58 | 21,091 | +3.61(+1.35%) |
Aug 20, 2021 | 263.82 | 267.60 | 261.73 | 266.97 | 25,982 | +1.48(+0.56%) |
Aug 19, 2021 | 268.09 | 272.60 | 263.78 | 265.49 | 36,662 | -4.81(-1.78%) |
Aug 18, 2021 | 267.76 | 273.37 | 265.04 | 270.30 | 43,772 | +1.91(+0.71%) |
Aug 17, 2021 | 264.22 | 270.07 | 261.76 | 268.39 | 39,696 | +2.53(+0.95%) |
Aug 16, 2021 | 262.35 | 268.82 | 260.01 | 265.86 | 22,683 | +3.90(+1.49%) |
Aug 13, 2021 | 268.03 | 268.10 | 259.46 | 261.96 | 21,136 | -4.76(-1.78%) |
Aug 12, 2021 | 259.61 | 268.80 | 257.01 | 266.72 | 40,803 | +7.34(+2.83%) |
Aug 11, 2021 | 263.36 | 263.36 | 255.39 | 259.38 | 48,327 | -2.42(-0.92%) |
Aug 10, 2021 | 262.80 | 263.97 | 260.03 | 261.80 | 56,358 | +0.40(+0.15%) |
Aug 09, 2021 | 259.59 | 264.78 | 257.89 | 261.40 | 33,266 | -0.30(-0.11%) |
Aug 06, 2021 | 263.56 | 263.56 | 258.89 | 261.70 | 30,232 | -0.32(-0.12%) |
Aug 05, 2021 | 258.38 | 263.49 | 257.93 | 262.02 | 22,931 | +3.64(+1.41%) |
Aug 04, 2021 | 256.22 | 263.62 | 253.09 | 258.38 | 39,356 | +4.12(+1.62%) |
Aug 03, 2021 | 255.52 | 261.82 | 252.15 | 254.26 | 67,084 | +4.13(+1.65%) |