Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 290.69 | 294.17 | 288.79 | 290.20 | 555,177 | -1.34(-0.46%) |
Oct 28, 2021 | 286.12 | 291.62 | 286.12 | 291.54 | 582,512 | +6.93(+2.43%) |
Oct 27, 2021 | 292.96 | 295.40 | 283.83 | 284.62 | 620,445 | -0.95(-0.33%) |
Oct 26, 2021 | 287.92 | 285.57 | 285.57 | 500,230 | -0.66(-0.23%) | |
Oct 25, 2021 | 287.48 | 288.71 | 285.38 | 286.23 | 469,677 | -0.19(-0.07%) |
Oct 22, 2021 | 284.91 | 287.13 | 283.66 | 286.42 | 631,934 | +2.01(+0.71%) |
Oct 21, 2021 | 284.50 | 286.23 | 283.13 | 284.42 | 360,480 | -0.60(-0.21%) |
Oct 20, 2021 | 280.57 | 285.64 | 279.90 | 285.01 | 335,776 | +3.41(+1.21%) |
Oct 19, 2021 | 279.37 | 282.15 | 278.06 | 281.60 | 316,823 | +4.00(+1.44%) |
Oct 18, 2021 | 277.82 | 279.12 | 275.57 | 277.60 | 357,305 | -0.83(-0.30%) |
Oct 15, 2021 | 278.00 | 280.76 | 276.13 | 278.42 | 485,165 | +3.88(+1.41%) |
Oct 14, 2021 | 271.01 | 274.65 | 269.08 | 274.54 | 475,194 | +7.19(+2.69%) |
Oct 13, 2021 | 268.32 | 268.69 | 262.20 | 267.36 | 371,026 | -1.09(-0.41%) |
Oct 12, 2021 | 267.00 | 269.70 | 263.74 | 268.45 | 414,037 | +2.17(+0.82%) |
Oct 11, 2021 | 267.82 | 272.87 | 266.24 | 266.28 | 416,719 | -1.80(-0.67%) |
Oct 08, 2021 | 265.68 | 270.55 | 264.67 | 268.08 | 396,546 | +2.64(+0.99%) |
Oct 07, 2021 | 264.84 | 269.80 | 264.84 | 265.44 | 533,177 | +3.04(+1.16%) |
Oct 06, 2021 | 258.25 | 263.03 | 256.49 | 262.40 | 496,654 | +0.25(+0.10%) |
Oct 05, 2021 | 256.33 | 263.20 | 255.53 | 262.15 | 515,128 | +7.72(+3.04%) |
Oct 04, 2021 | 256.28 | 261.07 | 253.05 | 254.43 | 462,843 | -3.50(-1.36%) |
Oct 01, 2021 | 255.03 | 259.75 | 252.51 | 257.93 | 504,102 | +4.24(+1.67%) |
Sep 30, 2021 | 261.78 | 262.47 | 253.56 | 253.69 | 605,203 | -6.33(-2.43%) |
Sep 29, 2021 | 261.39 | 262.38 | 258.92 | 260.02 | 345,034 | -0.42(-0.16%) |
Sep 28, 2021 | 266.00 | 267.98 | 260.10 | 260.44 | 529,916 | -6.20(-2.32%) |
Sep 27, 2021 | 261.43 | 267.46 | 261.43 | 266.64 | 514,189 | +5.95(+2.28%) |
Sep 24, 2021 | 256.74 | 261.43 | 256.70 | 260.68 | 401,277 | +3.51(+1.36%) |
Sep 23, 2021 | 251.61 | 259.56 | 251.57 | 257.18 | 443,033 | +8.28(+3.33%) |
Sep 22, 2021 | 247.04 | 250.45 | 245.77 | 248.90 | 461,122 | +5.41(+2.22%) |
Sep 21, 2021 | 248.47 | 248.52 | 242.24 | 243.49 | 540,588 | -2.70(-1.10%) |
Sep 20, 2021 | 252.16 | 252.16 | 241.56 | 246.19 | 843,334 | -12.72(-4.91%) |
Sep 17, 2021 | 259.80 | 262.90 | 257.13 | 258.91 | 1,243,298 | -1.63(-0.63%) |
Sep 16, 2021 | 261.53 | 262.85 | 258.11 | 260.54 | 406,325 | -0.02(-0.01%) |
Sep 15, 2021 | 256.50 | 262.29 | 255.50 | 260.56 | 562,386 | +4.50(+1.76%) |
Sep 14, 2021 | 259.28 | 260.62 | 255.34 | 256.05 | 450,670 | -2.89(-1.12%) |
Sep 13, 2021 | 259.35 | 259.84 | 256.43 | 258.94 | 387,867 | +2.75(+1.07%) |
Sep 10, 2021 | 261.47 | 261.47 | 256.12 | 256.20 | 386,878 | -2.71(-1.05%) |
Sep 09, 2021 | 258.39 | 262.44 | 257.89 | 258.91 | 365,808 | +0.43(+0.17%) |
Sep 08, 2021 | 259.00 | 260.30 | 256.77 | 258.47 | 348,179 | -0.71(-0.27%) |
Sep 07, 2021 | 261.23 | 263.29 | 259.15 | 259.18 | 390,311 | -2.41(-0.92%) |
Sep 03, 2021 | 262.20 | 264.14 | 260.72 | 261.60 | 404,217 | -1.53(-0.58%) |
Sep 02, 2021 | 262.79 | 263.80 | 261.54 | 263.12 | 376,364 | +1.59(+0.61%) |
Sep 01, 2021 | 261.69 | 262.38 | 257.97 | 261.53 | 458,033 | -0.60(-0.23%) |
Aug 31, 2021 | 262.19 | 263.65 | 260.71 | 262.13 | 634,640 | +0.12(+0.05%) |
Aug 30, 2021 | 266.67 | 266.97 | 261.94 | 262.01 | 298,369 | -3.50(-1.32%) |
Aug 27, 2021 | 260.17 | 265.67 | 259.85 | 265.50 | 602,233 | +6.15(+2.37%) |
Aug 26, 2021 | 262.55 | 262.55 | 259.33 | 259.36 | 370,387 | -2.55(-0.98%) |
Aug 25, 2021 | 258.59 | 263.39 | 257.88 | 261.91 | 322,272 | +4.36(+1.69%) |
Aug 24, 2021 | 255.08 | 258.11 | 254.82 | 257.55 | 294,163 | +3.00(+1.18%) |
Aug 23, 2021 | 252.69 | 255.81 | 251.65 | 254.55 | 490,855 | +3.28(+1.31%) |
Aug 20, 2021 | 250.32 | 253.26 | 249.46 | 251.27 | 532,437 | +1.19(+0.48%) |
Aug 19, 2021 | 249.80 | 253.98 | 248.46 | 250.08 | 486,249 | -3.51(-1.39%) |
Aug 18, 2021 | 256.88 | 258.62 | 253.25 | 253.59 | 430,026 | -4.52(-1.75%) |
Aug 17, 2021 | 258.35 | 260.16 | 255.20 | 258.12 | 413,987 | -2.43(-0.93%) |
Aug 16, 2021 | 260.14 | 261.65 | 257.85 | 260.55 | 334,945 | -0.87(-0.33%) |
Aug 13, 2021 | 262.04 | 262.79 | 259.77 | 261.42 | 312,784 | -0.60(-0.23%) |
Aug 12, 2021 | 259.15 | 262.39 | 258.96 | 262.03 | 360,054 | +1.42(+0.55%) |
Aug 11, 2021 | 257.85 | 262.16 | 257.15 | 260.61 | 568,823 | +2.78(+1.08%) |
Aug 10, 2021 | 255.61 | 259.71 | 253.99 | 257.83 | 368,656 | +2.71(+1.06%) |
Aug 09, 2021 | 254.47 | 256.50 | 252.16 | 255.12 | 301,644 | +0.02(+0.01%) |
Aug 06, 2021 | 252.98 | 255.91 | 252.09 | 255.10 | 395,388 | +4.83(+1.93%) |
Aug 05, 2021 | 246.43 | 250.28 | 245.33 | 250.27 | 387,595 | +5.86(+2.40%) |
Aug 04, 2021 | 246.10 | 248.68 | 244.26 | 244.41 | 355,198 | -4.12(-1.66%) |
Aug 03, 2021 | 247.75 | 249.17 | 243.50 | 248.53 | 398,049 | +1.39(+0.56%) |