Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 271.38 | 271.38 | 268.80 | 269.87 | 571 | +0.07(+0.03%) |
Oct 28, 2021 | 267.39 | 270.14 | 266.76 | 269.80 | 1,408 | +6.81(+2.59%) |
Oct 27, 2021 | 264.84 | 266.44 | 262.99 | 262.99 | 1,016 | -1.94(-0.73%) |
Oct 26, 2021 | 265.01 | 264.93 | 1,784 | -4.81(-1.79%) | ||
Oct 25, 2021 | 268.19 | 269.75 | 268.19 | 269.74 | 1,885 | +2.27(+0.85%) |
Oct 22, 2021 | 269.46 | 269.46 | 266.38 | 267.47 | 604 | +5.14(+1.96%) |
Oct 21, 2021 | 260.61 | 266.00 | 260.61 | 262.33 | 993 | -7.13(-2.65%) |
Oct 20, 2021 | 269.64 | 270.96 | 267.39 | 269.46 | 1,445 | -2.82(-1.04%) |
Oct 19, 2021 | 269.71 | 273.05 | 268.88 | 272.28 | 2,056 | +11.13(+4.26%) |
Oct 18, 2021 | 261.30 | 262.10 | 258.00 | 261.15 | 1,384 | +3.44(+1.33%) |
Oct 15, 2021 | 255.00 | 258.63 | 255.00 | 257.71 | 1,675 | +8.22(+3.29%) |
Oct 14, 2021 | 246.83 | 250.27 | 246.83 | 249.49 | 1,459 | -0.61(-0.24%) |
Oct 13, 2021 | 249.95 | 250.71 | 248.56 | 250.10 | 1,086 | +3.01(+1.22%) |
Oct 12, 2021 | 246.73 | 249.01 | 246.71 | 247.09 | 2,785 | -9.13(-3.56%) |
Oct 11, 2021 | 257.41 | 261.79 | 252.70 | 256.22 | 3,406 | -1.93(-0.75%) |
Oct 08, 2021 | 255.85 | 260.14 | 255.85 | 258.15 | 659 | +2.76(+1.08%) |
Oct 07, 2021 | 253.17 | 256.75 | 253.17 | 255.39 | 5,476 | +9.72(+3.96%) |
Oct 06, 2021 | 245.87 | 246.03 | 243.54 | 245.67 | 2,007 | -10.39(-4.06%) |
Oct 05, 2021 | 251.87 | 257.41 | 251.87 | 256.06 | 3,100 | +7.99(+3.22%) |
Oct 04, 2021 | 251.00 | 252.34 | 245.00 | 248.07 | 2,647 | -12.95(-4.96%) |
Oct 01, 2021 | 262.00 | 262.50 | 258.21 | 261.02 | 2,654 | -0.98(-0.37%) |
Sep 30, 2021 | 261.00 | 264.04 | 261.00 | 262.00 | 1,573 | +0.08(+0.03%) |
Sep 29, 2021 | 266.58 | 266.58 | 261.92 | 261.92 | 1,344 | -7.08(-2.63%) |
Sep 28, 2021 | 267.15 | 269.00 | 265.28 | 269.00 | 1,802 | +4.90(+1.86%) |
Sep 27, 2021 | 261.00 | 265.00 | 261.00 | 264.10 | 2,683 | -4.69(-1.74%) |
Sep 24, 2021 | 273.22 | 273.22 | 268.24 | 268.79 | 1,537 | -8.31(-3.00%) |
Sep 23, 2021 | 277.47 | 279.92 | 275.04 | 277.10 | 2,528 | -9.52(-3.32%) |
Sep 22, 2021 | 275.95 | 286.76 | 275.95 | 286.62 | 2,173 | +9.40(+3.39%) |
Sep 21, 2021 | 275.93 | 280.00 | 275.93 | 277.22 | 2,131 | +4.68(+1.72%) |
Sep 20, 2021 | 275.00 | 279.60 | 269.52 | 272.55 | 1,828 | -16.50(-5.71%) |
Sep 17, 2021 | 289.00 | 289.28 | 286.42 | 289.05 | 1,334 | +4.22(+1.48%) |
Sep 16, 2021 | 287.13 | 287.13 | 282.86 | 284.83 | 1,226 | -8.41(-2.87%) |
Sep 15, 2021 | 289.90 | 294.17 | 288.74 | 293.24 | 2,051 | +4.32(+1.50%) |
Sep 14, 2021 | 290.79 | 293.00 | 288.05 | 288.92 | 930 | -9.30(-3.12%) |
Sep 13, 2021 | 293.91 | 299.41 | 293.91 | 298.22 | 1,972 | +3.27(+1.11%) |
Sep 10, 2021 | 296.18 | 298.41 | 294.01 | 294.95 | 951 | -5.80(-1.93%) |
Sep 09, 2021 | 299.44 | 302.06 | 296.81 | 300.75 | 710 | +1.95(+0.65%) |
Sep 08, 2021 | 299.59 | 302.89 | 296.79 | 298.80 | 1,468 | -0.79(-0.27%) |
Sep 07, 2021 | 302.98 | 302.98 | 297.22 | 299.59 | 1,934 | -7.25(-2.36%) |
Sep 03, 2021 | 306.46 | 308.19 | 303.58 | 306.84 | 525 | -0.23(-0.07%) |
Sep 02, 2021 | 304.60 | 310.00 | 304.60 | 307.07 | 804 | +3.74(+1.23%) |
Sep 01, 2021 | 301.12 | 305.53 | 297.62 | 303.33 | 1,663 | +2.90(+0.97%) |
Aug 31, 2021 | 298.72 | 301.88 | 298.72 | 300.43 | 2,922 | +10.57(+3.65%) |
Aug 30, 2021 | 284.88 | 292.75 | 284.88 | 289.86 | 1,744 | +4.29(+1.50%) |
Aug 27, 2021 | 275.00 | 286.80 | 275.00 | 285.57 | 3,445 | +3.89(+1.38%) |
Aug 26, 2021 | 285.59 | 285.88 | 279.27 | 281.68 | 1,081 | -6.82(-2.36%) |
Aug 25, 2021 | 285.29 | 290.74 | 285.29 | 288.50 | 651 | -2.60(-0.89%) |
Aug 24, 2021 | 277.46 | 291.10 | 277.46 | 291.10 | 1,321 | +4.40(+1.53%) |
Aug 23, 2021 | 283.00 | 286.70 | 279.50 | 286.70 | 910 | +6.77(+2.42%) |
Aug 20, 2021 | 275.56 | 281.16 | 275.56 | 279.93 | 862 | +2.91(+1.05%) |
Aug 19, 2021 | 275.13 | 279.16 | 275.13 | 277.02 | 1,635 | -3.01(-1.07%) |
Aug 18, 2021 | 279.06 | 283.24 | 279.06 | 280.03 | 2,160 | +0.36(+0.13%) |
Aug 17, 2021 | 275.73 | 281.39 | 275.46 | 279.67 | 2,632 | +2.84(+1.03%) |
Aug 16, 2021 | 277.00 | 284.65 | 276.75 | 276.83 | 1,159 | -10.45(-3.64%) |
Aug 13, 2021 | 284.82 | 287.28 | 282.22 | 287.28 | 1,580 | +3.75(+1.32%) |
Aug 12, 2021 | 282.07 | 287.52 | 282.07 | 283.52 | 2,949 | -5.62(-1.95%) |
Aug 11, 2021 | 287.00 | 289.61 | 284.40 | 289.15 | 508 | +6.79(+2.40%) |
Aug 10, 2021 | 279.69 | 284.89 | 279.69 | 282.36 | 2,836 | -17.64(-5.88%) |
Aug 09, 2021 | 297.83 | 297.83 | 297.83 | 300.00 | 772 | -3.90(-1.28%) |
Aug 06, 2021 | 305.89 | 305.89 | 302.40 | 303.90 | 312 | -16.23(-5.07%) |
Aug 05, 2021 | 320.95 | 321.18 | 316.10 | 320.13 | 2,340 | -2.61(-0.81%) |
Aug 04, 2021 | 319.73 | 324.99 | 319.73 | 322.74 | 1,844 | +27.91(+9.47%) |
Aug 03, 2021 | 293.68 | 295.88 | 292.40 | 294.83 | 849 | -4.89(-1.63%) |