Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 289.66 | 293.12 | 287.76 | 289.17 | 557,157 | -1.34(-0.46%) |
Oct 28, 2021 | 285.10 | 290.58 | 285.10 | 290.51 | 584,589 | +6.90(+2.43%) |
Oct 27, 2021 | 291.92 | 294.36 | 282.82 | 283.61 | 622,657 | -0.95(-0.33%) |
Oct 26, 2021 | 286.90 | 284.56 | 284.56 | 502,014 | -0.66(-0.23%) | |
Oct 25, 2021 | 286.46 | 287.68 | 284.36 | 285.21 | 471,352 | -0.19(-0.07%) |
Oct 22, 2021 | 283.89 | 286.12 | 282.65 | 285.41 | 634,188 | +2.00(+0.71%) |
Oct 21, 2021 | 283.49 | 285.21 | 282.12 | 283.41 | 361,765 | -0.59(-0.21%) |
Oct 20, 2021 | 279.58 | 284.62 | 278.91 | 284.00 | 336,974 | +3.40(+1.21%) |
Oct 19, 2021 | 278.37 | 281.15 | 277.07 | 280.60 | 317,953 | +3.99(+1.44%) |
Oct 18, 2021 | 276.83 | 278.13 | 274.59 | 276.61 | 358,580 | -0.82(-0.30%) |
Oct 15, 2021 | 277.01 | 279.76 | 275.15 | 277.43 | 486,896 | +3.87(+1.41%) |
Oct 14, 2021 | 270.05 | 273.67 | 268.13 | 273.57 | 476,888 | +7.16(+2.69%) |
Oct 13, 2021 | 267.37 | 267.73 | 261.27 | 266.41 | 372,349 | -1.09(-0.41%) |
Oct 12, 2021 | 266.05 | 268.74 | 262.80 | 267.50 | 415,513 | +2.16(+0.82%) |
Oct 11, 2021 | 266.87 | 271.90 | 265.30 | 265.34 | 418,205 | -1.79(-0.67%) |
Oct 08, 2021 | 264.73 | 269.59 | 263.73 | 267.13 | 397,960 | +2.63(+1.00%) |
Oct 07, 2021 | 263.90 | 268.84 | 263.90 | 264.49 | 535,079 | +3.03(+1.16%) |
Oct 06, 2021 | 257.33 | 262.09 | 255.57 | 261.47 | 498,425 | +0.25(+0.09%) |
Oct 05, 2021 | 255.42 | 262.26 | 254.63 | 261.22 | 516,965 | +7.69(+3.04%) |
Oct 04, 2021 | 255.37 | 260.14 | 252.15 | 253.53 | 464,494 | -3.48(-1.36%) |
Oct 01, 2021 | 254.13 | 258.83 | 251.61 | 257.01 | 505,900 | +4.22(+1.67%) |
Sep 30, 2021 | 260.85 | 261.54 | 252.66 | 252.79 | 607,361 | -6.31(-2.43%) |
Sep 29, 2021 | 260.46 | 261.45 | 258.00 | 259.10 | 346,264 | -0.42(-0.16%) |
Sep 28, 2021 | 265.06 | 267.03 | 259.17 | 259.52 | 531,805 | -6.17(-2.32%) |
Sep 27, 2021 | 260.50 | 266.51 | 260.50 | 265.69 | 516,022 | +5.93(+2.28%) |
Sep 24, 2021 | 255.83 | 260.50 | 255.78 | 259.76 | 402,708 | +3.49(+1.36%) |
Sep 23, 2021 | 250.71 | 258.64 | 250.67 | 256.26 | 444,613 | +8.25(+3.33%) |
Sep 22, 2021 | 246.16 | 249.56 | 244.89 | 248.01 | 462,766 | +5.39(+2.22%) |
Sep 21, 2021 | 247.59 | 247.64 | 241.38 | 242.62 | 542,516 | -2.69(-1.10%) |
Sep 20, 2021 | 251.27 | 251.27 | 240.70 | 245.31 | 846,342 | -12.67(-4.91%) |
Sep 17, 2021 | 258.88 | 261.97 | 256.22 | 257.99 | 1,247,732 | -1.63(-0.63%) |
Sep 16, 2021 | 260.60 | 261.91 | 257.19 | 259.61 | 407,774 | -0.02(-0.01%) |
Sep 15, 2021 | 255.58 | 261.36 | 254.59 | 259.63 | 564,391 | +4.49(+1.76%) |
Sep 14, 2021 | 258.36 | 259.69 | 254.44 | 255.14 | 452,277 | -2.88(-1.12%) |
Sep 13, 2021 | 258.43 | 258.91 | 255.52 | 258.02 | 389,250 | +2.74(+1.07%) |
Sep 10, 2021 | 260.54 | 260.54 | 255.21 | 255.29 | 388,258 | -2.70(-1.05%) |
Sep 09, 2021 | 257.47 | 261.51 | 256.98 | 257.99 | 367,113 | +0.43(+0.17%) |
Sep 08, 2021 | 258.08 | 259.37 | 255.86 | 257.56 | 349,421 | -0.71(-0.27%) |
Sep 07, 2021 | 260.30 | 262.35 | 258.23 | 258.26 | 391,703 | -2.40(-0.92%) |
Sep 03, 2021 | 261.27 | 263.20 | 259.79 | 260.67 | 405,658 | -1.52(-0.58%) |
Sep 02, 2021 | 261.85 | 262.86 | 260.61 | 262.19 | 377,706 | +1.59(+0.61%) |
Sep 01, 2021 | 260.76 | 261.45 | 257.06 | 260.60 | 459,666 | -0.60(-0.23%) |
Aug 31, 2021 | 261.26 | 262.72 | 259.79 | 261.20 | 636,903 | +0.12(+0.05%) |
Aug 30, 2021 | 265.72 | 266.02 | 261.01 | 261.08 | 299,433 | -3.48(-1.32%) |
Aug 27, 2021 | 259.25 | 264.72 | 258.93 | 264.56 | 604,381 | +6.13(+2.37%) |
Aug 26, 2021 | 261.61 | 261.61 | 258.41 | 258.44 | 371,708 | -2.55(-0.98%) |
Aug 25, 2021 | 257.67 | 262.45 | 256.96 | 260.98 | 323,421 | +4.34(+1.69%) |
Aug 24, 2021 | 254.18 | 257.19 | 253.91 | 256.64 | 295,212 | +2.99(+1.18%) |
Aug 23, 2021 | 251.79 | 254.90 | 250.76 | 253.65 | 492,606 | +3.27(+1.31%) |
Aug 20, 2021 | 249.43 | 252.36 | 248.58 | 250.38 | 534,336 | +1.19(+0.48%) |
Aug 19, 2021 | 248.91 | 253.08 | 247.57 | 249.19 | 487,983 | -3.50(-1.39%) |
Aug 18, 2021 | 255.97 | 257.70 | 252.35 | 252.69 | 431,560 | -4.51(-1.75%) |
Aug 17, 2021 | 257.43 | 259.24 | 254.29 | 257.20 | 415,463 | -2.42(-0.93%) |
Aug 16, 2021 | 259.22 | 260.72 | 256.93 | 259.62 | 336,140 | -0.87(-0.33%) |
Aug 13, 2021 | 261.11 | 261.85 | 258.85 | 260.49 | 313,900 | -0.60(-0.23%) |
Aug 12, 2021 | 258.23 | 261.45 | 258.04 | 261.10 | 361,338 | +1.42(+0.55%) |
Aug 11, 2021 | 256.93 | 261.23 | 256.24 | 259.68 | 570,852 | +2.77(+1.08%) |
Aug 10, 2021 | 254.70 | 258.79 | 253.09 | 256.91 | 369,970 | +2.70(+1.06%) |
Aug 09, 2021 | 253.56 | 255.58 | 251.27 | 254.22 | 302,720 | +0.02(+0.01%) |
Aug 06, 2021 | 252.08 | 255.00 | 251.19 | 254.19 | 396,798 | +4.81(+1.93%) |
Aug 05, 2021 | 245.55 | 249.39 | 244.45 | 249.38 | 388,977 | +5.84(+2.40%) |
Aug 04, 2021 | 245.23 | 247.80 | 243.40 | 243.54 | 356,465 | -4.11(-1.66%) |
Aug 03, 2021 | 246.87 | 248.28 | 242.63 | 247.65 | 399,469 | +1.38(+0.56%) |