Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 270.25 | 274.22 | 269.62 | 272.40 | 600,572 | +1.86(+0.69%) |
Oct 28, 2021 | 262.47 | 270.55 | 262.47 | 270.54 | 508,017 | +8.05(+3.07%) |
Oct 27, 2021 | 265.57 | 266.05 | 261.17 | 262.49 | 540,813 | -3.56(-1.34%) |
Oct 26, 2021 | 271.39 | 266.05 | 676,192 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.41 | 271.48 | 262.41 | 269.80 | 897,320 | +6.38(+2.42%) |
Oct 22, 2021 | 250.87 | 266.00 | 250.87 | 263.41 | 1,087,947 | +12.58(+5.01%) |
Oct 21, 2021 | 240.56 | 258.18 | 235.75 | 250.84 | 2,279,470 | -14.01(-5.29%) |
Oct 20, 2021 | 269.01 | 271.22 | 263.21 | 264.85 | 731,492 | -3.38(-1.26%) |
Oct 19, 2021 | 264.37 | 268.86 | 263.03 | 268.22 | 612,582 | +4.18(+1.58%) |
Oct 18, 2021 | 258.39 | 264.27 | 257.69 | 264.04 | 531,996 | +4.88(+1.88%) |
Oct 15, 2021 | 257.87 | 259.47 | 257.63 | 259.16 | 345,157 | +2.85(+1.11%) |
Oct 14, 2021 | 253.00 | 256.82 | 252.55 | 256.31 | 401,241 | +6.00(+2.40%) |
Oct 13, 2021 | 251.78 | 251.78 | 247.10 | 250.31 | 483,093 | -0.68(-0.27%) |
Oct 12, 2021 | 254.81 | 254.90 | 250.18 | 250.99 | 475,786 | -1.94(-0.77%) |
Oct 11, 2021 | 252.92 | 256.70 | 252.57 | 252.94 | 330,885 | -1.05(-0.41%) |
Oct 08, 2021 | 255.02 | 255.79 | 252.85 | 253.99 | 290,546 | -0.67(-0.26%) |
Oct 07, 2021 | 254.45 | 257.82 | 254.06 | 254.66 | 549,047 | +2.30(+0.91%) |
Oct 06, 2021 | 251.31 | 252.46 | 247.92 | 252.36 | 478,725 | -1.45(-0.57%) |
Oct 05, 2021 | 250.01 | 254.40 | 249.24 | 253.81 | 483,593 | +5.01(+2.01%) |
Oct 04, 2021 | 250.87 | 253.03 | 244.51 | 248.80 | 455,285 | -2.86(-1.14%) |
Oct 01, 2021 | 250.95 | 252.57 | 247.44 | 251.66 | 571,905 | +2.84(+1.14%) |
Sep 30, 2021 | 253.47 | 253.83 | 248.78 | 248.82 | 668,798 | -3.07(-1.22%) |
Sep 29, 2021 | 253.19 | 254.89 | 250.81 | 251.90 | 531,052 | +0.05(+0.02%) |
Sep 28, 2021 | 256.14 | 256.14 | 249.72 | 251.85 | 549,968 | -5.87(-2.28%) |
Sep 27, 2021 | 259.64 | 260.33 | 255.63 | 257.72 | 655,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.82 | 261.37 | 258.27 | 260.68 | 383,241 | +0.37(+0.14%) |
Sep 23, 2021 | 259.20 | 261.75 | 257.86 | 260.31 | 844,588 | +2.40(+0.93%) |
Sep 22, 2021 | 257.08 | 261.34 | 256.44 | 257.91 | 1,146,266 | +3.24(+1.27%) |
Sep 21, 2021 | 260.42 | 260.51 | 254.22 | 254.67 | 1,233,682 | -3.77(-1.46%) |
Sep 20, 2021 | 260.71 | 262.11 | 256.24 | 258.44 | 685,375 | -5.17(-1.96%) |
Sep 17, 2021 | 268.90 | 268.90 | 262.95 | 263.62 | 1,757,821 | -5.41(-2.01%) |
Sep 16, 2021 | 268.03 | 270.85 | 265.71 | 269.03 | 902,770 | +0.87(+0.33%) |
Sep 15, 2021 | 269.00 | 269.74 | 264.86 | 268.15 | 1,000,605 | -0.74(-0.27%) |
Sep 14, 2021 | 269.63 | 273.30 | 267.52 | 268.89 | 692,552 | +0.01(+0.00%) |
Sep 13, 2021 | 270.43 | 271.59 | 266.49 | 268.88 | 661,151 | +0.96(+0.36%) |
Sep 10, 2021 | 272.90 | 272.96 | 267.62 | 267.92 | 728,185 | -2.97(-1.09%) |
Sep 09, 2021 | 270.07 | 271.78 | 268.85 | 270.88 | 894,857 | +0.31(+0.12%) |
Sep 08, 2021 | 270.01 | 273.49 | 269.41 | 270.57 | 638,607 | +1.35(+0.50%) |
Sep 07, 2021 | 273.22 | 273.22 | 269.05 | 269.22 | 512,091 | -4.01(-1.47%) |
Sep 03, 2021 | 271.04 | 274.52 | 269.21 | 273.23 | 306,828 | +0.74(+0.27%) |
Sep 02, 2021 | 269.58 | 272.67 | 269.16 | 272.50 | 382,102 | +4.13(+1.54%) |
Sep 01, 2021 | 267.09 | 268.53 | 264.03 | 268.37 | 496,263 | +1.42(+0.53%) |
Aug 31, 2021 | 261.97 | 267.94 | 261.37 | 266.94 | 672,786 | +4.96(+1.89%) |
Aug 30, 2021 | 261.73 | 262.90 | 261.00 | 261.98 | 303,124 | +0.33(+0.13%) |
Aug 27, 2021 | 259.44 | 264.06 | 257.93 | 261.65 | 484,175 | +3.80(+1.47%) |
Aug 26, 2021 | 259.51 | 259.51 | 256.74 | 257.86 | 636,287 | -1.88(-0.72%) |
Aug 25, 2021 | 253.88 | 260.69 | 253.75 | 259.74 | 497,146 | +5.69(+2.24%) |
Aug 24, 2021 | 254.79 | 255.71 | 253.00 | 254.05 | 380,660 | -0.74(-0.29%) |
Aug 23, 2021 | 253.38 | 255.66 | 252.30 | 254.79 | 354,710 | +1.32(+0.52%) |
Aug 20, 2021 | 253.45 | 253.87 | 250.57 | 253.46 | 432,551 | -0.27(-0.10%) |
Aug 19, 2021 | 247.71 | 254.43 | 246.64 | 253.73 | 633,993 | +4.23(+1.69%) |
Aug 18, 2021 | 254.94 | 256.76 | 249.41 | 249.50 | 358,609 | -7.30(-2.84%) |
Aug 17, 2021 | 255.57 | 256.97 | 254.24 | 256.81 | 483,940 | +1.19(+0.46%) |
Aug 16, 2021 | 255.04 | 255.82 | 252.54 | 255.62 | 359,108 | +0.60(+0.23%) |
Aug 13, 2021 | 254.86 | 255.77 | 254.19 | 255.02 | 367,899 | +0.63(+0.25%) |
Aug 12, 2021 | 256.29 | 256.51 | 253.15 | 254.40 | 481,571 | -1.82(-0.71%) |
Aug 11, 2021 | 255.48 | 258.18 | 254.45 | 256.22 | 577,742 | +2.11(+0.83%) |
Aug 10, 2021 | 250.66 | 256.68 | 248.94 | 254.11 | 515,327 | +5.81(+2.34%) |
Aug 09, 2021 | 249.04 | 250.26 | 247.63 | 248.30 | 708,226 | -0.58(-0.23%) |
Aug 06, 2021 | 250.02 | 251.36 | 247.24 | 248.88 | 602,797 | -1.94(-0.77%) |
Aug 05, 2021 | 252.41 | 253.13 | 248.48 | 250.82 | 581,073 | -0.28(-0.11%) |
Aug 04, 2021 | 254.70 | 256.06 | 250.33 | 251.09 | 650,355 | -3.53(-1.39%) |
Aug 03, 2021 | 254.74 | 254.88 | 250.85 | 254.62 | 310,054 | +1.18(+0.46%) |