Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 256.59 | 257.27 | 251.66 | 251.82 | 422,155 | -5.68(-2.21%) |
Oct 28, 2021 | 264.82 | 266.06 | 253.47 | 257.50 | 552,013 | -12.31(-4.56%) |
Oct 27, 2021 | 276.25 | 278.96 | 269.08 | 269.81 | 431,255 | -6.20(-2.25%) |
Oct 26, 2021 | 273.74 | 278.84 | 276.01 | 285,941 | +3.83(+1.41%) | |
Oct 25, 2021 | 269.80 | 272.72 | 268.30 | 272.18 | 146,603 | +1.66(+0.61%) |
Oct 22, 2021 | 270.67 | 271.45 | 267.66 | 270.52 | 157,903 | +1.29(+0.48%) |
Oct 21, 2021 | 268.28 | 270.19 | 267.06 | 269.23 | 147,513 | +0.55(+0.20%) |
Oct 20, 2021 | 265.45 | 270.13 | 264.68 | 268.68 | 168,617 | +2.28(+0.86%) |
Oct 19, 2021 | 268.56 | 268.56 | 265.58 | 266.40 | 181,316 | +0.28(+0.10%) |
Oct 18, 2021 | 267.04 | 270.69 | 265.88 | 266.12 | 238,427 | -2.03(-0.76%) |
Oct 15, 2021 | 269.55 | 271.05 | 266.92 | 268.15 | 235,931 | +0.57(+0.21%) |
Oct 14, 2021 | 258.96 | 268.88 | 258.45 | 267.58 | 361,388 | +11.25(+4.39%) |
Oct 13, 2021 | 255.06 | 256.84 | 251.19 | 256.34 | 239,892 | +0.38(+0.15%) |
Oct 12, 2021 | 254.67 | 258.66 | 253.75 | 255.95 | 131,872 | +0.34(+0.13%) |
Oct 11, 2021 | 258.89 | 261.93 | 255.51 | 255.61 | 162,912 | -3.04(-1.18%) |
Oct 08, 2021 | 257.39 | 260.24 | 256.33 | 258.66 | 177,392 | +2.44(+0.95%) |
Oct 07, 2021 | 253.92 | 257.61 | 251.19 | 256.22 | 216,049 | +5.03(+2.00%) |
Oct 06, 2021 | 245.19 | 251.37 | 244.80 | 251.19 | 206,156 | +4.89(+1.99%) |
Oct 05, 2021 | 241.10 | 247.26 | 241.14 | 246.30 | 249,536 | +5.16(+2.14%) |
Oct 04, 2021 | 242.94 | 246.01 | 240.54 | 241.14 | 185,836 | -1.56(-0.64%) |
Oct 01, 2021 | 242.34 | 244.33 | 239.43 | 242.70 | 232,597 | +1.20(+0.50%) |
Sep 30, 2021 | 243.80 | 248.62 | 241.49 | 241.50 | 283,392 | -2.18(-0.89%) |
Sep 29, 2021 | 244.57 | 246.36 | 243.40 | 243.67 | 169,792 | -1.30(-0.53%) |
Sep 28, 2021 | 250.15 | 251.18 | 244.17 | 244.97 | 191,574 | -4.33(-1.74%) |
Sep 27, 2021 | 248.24 | 251.36 | 247.90 | 249.31 | 250,435 | +3.03(+1.23%) |
Sep 24, 2021 | 245.47 | 247.07 | 243.90 | 246.27 | 159,139 | +0.50(+0.20%) |
Sep 23, 2021 | 245.04 | 248.70 | 245.04 | 245.77 | 217,514 | +1.77(+0.73%) |
Sep 22, 2021 | 245.66 | 245.74 | 242.63 | 244.00 | 220,503 | +0.46(+0.19%) |
Sep 21, 2021 | 245.95 | 246.66 | 241.96 | 243.54 | 197,368 | -0.40(-0.17%) |
Sep 20, 2021 | 242.82 | 244.85 | 240.91 | 243.94 | 280,547 | -2.45(-0.99%) |
Sep 17, 2021 | 242.14 | 247.01 | 242.14 | 246.39 | 537,408 | +3.41(+1.40%) |
Sep 16, 2021 | 244.99 | 245.32 | 242.53 | 242.98 | 207,563 | -1.03(-0.42%) |
Sep 15, 2021 | 244.41 | 245.47 | 242.98 | 244.01 | 195,910 | -0.50(-0.20%) |
Sep 14, 2021 | 249.16 | 249.16 | 242.18 | 244.51 | 201,077 | -3.11(-1.26%) |
Sep 13, 2021 | 248.08 | 248.88 | 246.16 | 247.62 | 177,265 | +1.73(+0.71%) |
Sep 10, 2021 | 252.23 | 252.23 | 245.89 | 245.89 | 298,206 | -4.56(-1.82%) |
Sep 09, 2021 | 253.76 | 257.79 | 249.95 | 250.45 | 242,161 | -3.23(-1.27%) |
Sep 08, 2021 | 243.81 | 254.59 | 242.85 | 253.68 | 583,650 | +10.83(+4.46%) |
Sep 07, 2021 | 246.34 | 246.34 | 242.65 | 242.84 | 420,728 | -4.29(-1.74%) |
Sep 03, 2021 | 249.25 | 251.11 | 246.35 | 247.14 | 353,663 | -2.40(-0.96%) |
Sep 02, 2021 | 251.71 | 251.71 | 248.64 | 249.54 | 423,742 | -2.04(-0.81%) |
Sep 01, 2021 | 254.95 | 255.34 | 251.28 | 251.58 | 276,911 | -3.51(-1.38%) |
Aug 31, 2021 | 252.99 | 257.40 | 252.86 | 255.09 | 317,197 | +1.81(+0.71%) |
Aug 30, 2021 | 257.86 | 257.86 | 253.00 | 253.28 | 202,200 | -4.71(-1.83%) |
Aug 27, 2021 | 256.55 | 259.18 | 254.13 | 257.99 | 211,480 | +1.48(+0.58%) |
Aug 26, 2021 | 262.61 | 263.99 | 256.46 | 256.51 | 253,286 | -6.11(-2.32%) |
Aug 25, 2021 | 262.22 | 264.16 | 260.88 | 262.62 | 206,252 | +0.52(+0.20%) |
Aug 24, 2021 | 261.98 | 263.49 | 260.79 | 262.10 | 175,940 | +0.86(+0.33%) |
Aug 23, 2021 | 261.51 | 263.58 | 261.08 | 261.24 | 145,425 | +0.85(+0.33%) |
Aug 20, 2021 | 259.24 | 261.28 | 257.76 | 260.39 | 206,606 | +0.49(+0.19%) |
Aug 19, 2021 | 258.40 | 261.59 | 257.08 | 259.90 | 188,466 | -0.14(-0.05%) |
Aug 18, 2021 | 260.70 | 264.27 | 259.62 | 260.04 | 219,360 | -2.01(-0.77%) |
Aug 17, 2021 | 258.82 | 264.14 | 258.82 | 262.05 | 231,838 | +1.92(+0.74%) |
Aug 16, 2021 | 260.36 | 262.00 | 258.29 | 260.14 | 279,673 | -1.19(-0.45%) |
Aug 13, 2021 | 260.65 | 262.99 | 259.32 | 261.32 | 239,274 | +1.44(+0.55%) |
Aug 12, 2021 | 258.53 | 259.92 | 257.41 | 259.89 | 174,430 | +2.50(+0.97%) |
Aug 11, 2021 | 253.31 | 257.48 | 252.68 | 257.39 | 180,040 | +4.33(+1.71%) |
Aug 10, 2021 | 251.24 | 253.34 | 250.87 | 253.06 | 249,719 | +1.47(+0.59%) |
Aug 09, 2021 | 251.50 | 253.15 | 249.96 | 251.59 | 285,931 | +0.08(+0.03%) |
Aug 06, 2021 | 250.84 | 251.75 | 249.59 | 251.51 | 173,186 | +3.34(+1.35%) |
Aug 05, 2021 | 249.22 | 251.10 | 246.24 | 248.17 | 285,440 | +0.95(+0.38%) |
Aug 04, 2021 | 247.44 | 249.58 | 246.16 | 247.22 | 350,576 | -1.55(-0.62%) |
Aug 03, 2021 | 245.24 | 249.73 | 241.28 | 248.77 | 498,099 | +4.83(+1.98%) |