Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 265.07 | 268.63 | 251.77 | 256.72 | 910,447 | -5.61(-2.14%) |
Oct 28, 2021 | 263.20 | 269.17 | 260.75 | 262.33 | 612,739 | +0.53(+0.20%) |
Oct 27, 2021 | 262.18 | 264.57 | 259.74 | 261.80 | 586,068 | +0.39(+0.15%) |
Oct 26, 2021 | 264.01 | 261.41 | 390,597 | -0.25(-0.10%) | ||
Oct 25, 2021 | 261.69 | 261.91 | 258.95 | 261.67 | 594,679 | +0.47(+0.18%) |
Oct 22, 2021 | 257.89 | 261.81 | 256.55 | 261.20 | 675,493 | +4.35(+1.70%) |
Oct 21, 2021 | 255.86 | 257.24 | 253.44 | 256.84 | 598,215 | +1.55(+0.61%) |
Oct 20, 2021 | 256.37 | 257.07 | 253.07 | 255.29 | 638,299 | +1.26(+0.50%) |
Oct 19, 2021 | 254.93 | 257.15 | 253.91 | 254.03 | 598,091 | +3.09(+1.23%) |
Oct 18, 2021 | 248.32 | 251.47 | 246.07 | 250.94 | 810,597 | +1.47(+0.59%) |
Oct 15, 2021 | 249.75 | 251.99 | 249.24 | 249.47 | 584,711 | +0.85(+0.34%) |
Oct 14, 2021 | 249.05 | 250.68 | 247.07 | 248.62 | 714,563 | +2.31(+0.94%) |
Oct 13, 2021 | 247.74 | 248.33 | 245.13 | 246.31 | 868,827 | +0.00(+0.00%) |
Oct 12, 2021 | 247.53 | 248.41 | 245.57 | 246.31 | 795,481 | +0.61(+0.25%) |
Oct 11, 2021 | 247.40 | 249.46 | 245.51 | 245.69 | 623,583 | -2.23(-0.90%) |
Oct 08, 2021 | 250.95 | 251.72 | 246.99 | 247.92 | 561,066 | -1.06(-0.43%) |
Oct 07, 2021 | 252.26 | 255.40 | 248.86 | 248.98 | 441,223 | -1.15(-0.46%) |
Oct 06, 2021 | 250.53 | 250.63 | 246.48 | 250.13 | 705,367 | -1.76(-0.70%) |
Oct 05, 2021 | 251.00 | 254.27 | 249.59 | 251.89 | 571,773 | +2.88(+1.16%) |
Oct 04, 2021 | 254.65 | 254.94 | 247.82 | 249.01 | 692,168 | -7.01(-2.74%) |
Oct 01, 2021 | 257.34 | 257.75 | 251.64 | 256.02 | 674,776 | -1.32(-0.51%) |
Sep 30, 2021 | 261.08 | 263.04 | 257.32 | 257.34 | 583,390 | -1.77(-0.68%) |
Sep 29, 2021 | 260.03 | 260.99 | 257.37 | 259.11 | 461,928 | +0.53(+0.20%) |
Sep 28, 2021 | 261.69 | 261.91 | 255.90 | 258.58 | 705,953 | -5.55(-2.10%) |
Sep 27, 2021 | 270.68 | 271.13 | 261.99 | 264.13 | 599,603 | -8.77(-3.21%) |
Sep 24, 2021 | 273.44 | 273.87 | 271.45 | 272.90 | 570,544 | -3.19(-1.16%) |
Sep 23, 2021 | 282.82 | 282.90 | 275.40 | 276.09 | 714,312 | -5.60(-1.99%) |
Sep 22, 2021 | 282.65 | 283.90 | 279.93 | 281.68 | 306,507 | +0.24(+0.09%) |
Sep 21, 2021 | 280.27 | 284.88 | 280.27 | 281.44 | 453,060 | +3.91(+1.41%) |
Sep 20, 2021 | 275.45 | 280.03 | 274.25 | 277.53 | 639,651 | -1.68(-0.60%) |
Sep 17, 2021 | 278.28 | 281.08 | 277.31 | 279.21 | 939,618 | -0.22(-0.08%) |
Sep 16, 2021 | 282.45 | 282.45 | 275.87 | 279.44 | 636,098 | -4.14(-1.46%) |
Sep 15, 2021 | 284.95 | 285.67 | 282.14 | 283.58 | 426,739 | -1.82(-0.64%) |
Sep 14, 2021 | 282.88 | 286.87 | 282.20 | 285.39 | 465,504 | +3.30(+1.17%) |
Sep 13, 2021 | 289.80 | 290.61 | 280.72 | 282.09 | 550,221 | -6.53(-2.26%) |
Sep 10, 2021 | 290.33 | 291.06 | 287.66 | 288.63 | 553,689 | +0.01(+0.00%) |
Sep 09, 2021 | 291.57 | 294.24 | 288.35 | 288.62 | 356,307 | -1.74(-0.60%) |
Sep 08, 2021 | 285.90 | 291.27 | 284.80 | 290.36 | 473,619 | +1.32(+0.46%) |
Sep 07, 2021 | 289.19 | 289.78 | 285.29 | 289.04 | 484,767 | +0.20(+0.07%) |
Sep 03, 2021 | 285.28 | 289.45 | 284.03 | 288.83 | 251,402 | +1.37(+0.48%) |
Sep 02, 2021 | 282.75 | 287.57 | 282.65 | 287.46 | 308,507 | +6.18(+2.20%) |
Sep 01, 2021 | 281.62 | 282.80 | 276.80 | 281.28 | 565,503 | -2.40(-0.85%) |
Aug 31, 2021 | 283.19 | 283.88 | 280.55 | 283.69 | 532,808 | +1.44(+0.51%) |
Aug 30, 2021 | 279.17 | 283.93 | 278.81 | 282.25 | 351,097 | +2.10(+0.75%) |
Aug 27, 2021 | 279.42 | 282.24 | 278.46 | 280.15 | 305,006 | +1.83(+0.66%) |
Aug 26, 2021 | 278.51 | 279.17 | 276.30 | 278.32 | 256,540 | -0.51(-0.18%) |
Aug 25, 2021 | 275.65 | 279.40 | 274.95 | 278.83 | 355,566 | +3.24(+1.18%) |
Aug 24, 2021 | 278.90 | 280.32 | 275.36 | 275.59 | 376,302 | -3.51(-1.26%) |
Aug 23, 2021 | 281.18 | 283.42 | 278.80 | 279.11 | 380,837 | +0.15(+0.05%) |
Aug 20, 2021 | 275.09 | 281.10 | 274.38 | 278.96 | 432,801 | +2.60(+0.94%) |
Aug 19, 2021 | 272.43 | 279.48 | 271.40 | 276.36 | 311,769 | +3.38(+1.24%) |
Aug 18, 2021 | 273.89 | 276.50 | 272.85 | 272.98 | 353,885 | -0.60(-0.22%) |
Aug 17, 2021 | 272.77 | 275.02 | 272.27 | 273.58 | 435,694 | +0.35(+0.13%) |
Aug 16, 2021 | 268.68 | 273.35 | 268.00 | 273.23 | 521,145 | +5.01(+1.87%) |
Aug 13, 2021 | 268.74 | 268.74 | 266.47 | 268.22 | 305,119 | -0.10(-0.04%) |
Aug 12, 2021 | 264.43 | 268.67 | 264.43 | 268.31 | 417,144 | +2.62(+0.99%) |
Aug 11, 2021 | 269.24 | 269.24 | 265.45 | 265.69 | 364,855 | -2.55(-0.95%) |
Aug 10, 2021 | 271.09 | 271.35 | 266.99 | 268.24 | 477,155 | -2.78(-1.03%) |
Aug 09, 2021 | 268.21 | 271.81 | 267.05 | 271.02 | 532,542 | +3.20(+1.19%) |
Aug 06, 2021 | 265.19 | 270.05 | 261.24 | 267.82 | 736,626 | +7.13(+2.73%) |
Aug 05, 2021 | 266.28 | 266.28 | 256.62 | 260.69 | 978,419 | -5.67(-2.13%) |
Aug 04, 2021 | 267.33 | 270.55 | 265.86 | 266.36 | 528,895 | +0.10(+0.04%) |
Aug 03, 2021 | 262.64 | 266.34 | 260.73 | 266.26 | 488,684 | +4.35(+1.66%) |