Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 288.30 | 292.62 | 286.33 | 289.98 | 1,603,864 | +3.24(+1.13%) |
Oct 28, 2021 | 282.94 | 286.74 | 894,942 | +3.61(+1.28%) | ||
Oct 27, 2021 | 283.00 | 286.55 | 280.56 | 283.13 | 1,092,096 | +0.37(+0.13%) |
Oct 26, 2021 | 284.48 | 282.76 | 868,257 | +0.61(+0.22%) | ||
Oct 25, 2021 | 279.29 | 282.15 | 1,717,024 | +1.36(+0.48%) | ||
Oct 22, 2021 | 282.27 | 284.80 | 279.05 | 280.79 | 1,069,704 | -0.22(-0.08%) |
Oct 21, 2021 | 277.00 | 281.68 | 275.34 | 281.01 | 1,238,804 | +3.75(+1.35%) |
Oct 20, 2021 | 277.50 | 279.69 | 274.54 | 277.26 | 782,790 | -0.01(-0.00%) |
Oct 19, 2021 | 273.41 | 278.47 | 272.59 | 277.27 | 1,165,135 | +4.60(+1.69%) |
Oct 18, 2021 | 267.96 | 273.04 | 267.00 | 272.67 | 844,263 | +1.68(+0.62%) |
Oct 15, 2021 | 270.86 | 272.35 | 268.15 | 270.99 | 1,641,866 | -0.12(-0.04%) |
Oct 14, 2021 | 269.49 | 273.39 | 268.14 | 271.11 | 1,353,736 | +4.51(+1.69%) |
Oct 13, 2021 | 262.72 | 273.55 | 262.61 | 266.60 | 2,510,457 | +9.41(+3.66%) |
Oct 12, 2021 | 255.47 | 260.48 | 254.56 | 257.19 | 1,164,445 | +3.52(+1.39%) |
Oct 11, 2021 | 254.85 | 258.93 | 252.59 | 253.67 | 899,973 | -2.23(-0.87%) |
Oct 08, 2021 | 258.10 | 259.47 | 254.50 | 255.90 | 947,382 | -1.96(-0.76%) |
Oct 07, 2021 | 258.35 | 262.20 | 257.58 | 257.86 | 781,078 | +1.53(+0.60%) |
Oct 06, 2021 | 249.36 | 256.55 | 248.31 | 256.33 | 1,572,564 | +4.28(+1.70%) |
Oct 05, 2021 | 250.48 | 253.15 | 249.22 | 252.05 | 757,647 | +2.37(+0.95%) |
Oct 04, 2021 | 253.82 | 254.02 | 246.45 | 249.68 | 1,593,521 | -4.87(-1.91%) |
Oct 01, 2021 | 250.00 | 256.00 | 247.42 | 254.55 | 1,814,046 | +4.62(+1.85%) |
Sep 30, 2021 | 250.33 | 253.61 | 249.02 | 249.93 | 1,041,533 | +0.42(+0.17%) |
Sep 29, 2021 | 254.85 | 257.61 | 246.94 | 249.51 | 1,679,789 | -2.86(-1.13%) |
Sep 28, 2021 | 258.97 | 259.37 | 252.01 | 252.37 | 2,120,965 | -11.31(-4.29%) |
Sep 27, 2021 | 265.67 | 266.88 | 262.21 | 263.68 | 1,107,831 | -4.75(-1.77%) |
Sep 24, 2021 | 269.15 | 270.22 | 265.90 | 268.43 | 1,108,023 | -1.64(-0.61%) |
Sep 23, 2021 | 272.25 | 273.98 | 264.55 | 270.07 | 1,923,120 | -0.64(-0.24%) |
Sep 22, 2021 | 271.64 | 274.98 | 269.37 | 270.71 | 2,622,487 | +0.53(+0.20%) |
Sep 21, 2021 | 268.50 | 272.41 | 266.75 | 270.18 | 1,797,391 | +2.99(+1.12%) |
Sep 20, 2021 | 266.71 | 267.47 | 262.57 | 267.19 | 2,206,214 | -1.32(-0.49%) |
Sep 17, 2021 | 271.89 | 272.55 | 266.35 | 268.51 | 2,041,070 | -2.56(-0.94%) |
Sep 16, 2021 | 268.49 | 271.49 | 267.73 | 271.07 | 986,571 | +1.22(+0.45%) |
Sep 15, 2021 | 269.97 | 271.58 | 267.14 | 269.85 | 1,065,013 | +0.07(+0.03%) |
Sep 14, 2021 | 268.76 | 271.74 | 267.99 | 269.78 | 1,163,478 | +2.03(+0.76%) |
Sep 13, 2021 | 268.07 | 268.79 | 262.19 | 267.75 | 1,222,901 | +0.22(+0.08%) |
Sep 10, 2021 | 271.32 | 271.92 | 267.11 | 267.53 | 1,226,928 | -2.47(-0.91%) |
Sep 09, 2021 | 271.73 | 273.62 | 269.71 | 270.00 | 1,266,874 | -2.20(-0.81%) |
Sep 08, 2021 | 275.14 | 275.14 | 271.54 | 272.20 | 1,003,589 | -2.33(-0.85%) |
Sep 07, 2021 | 276.53 | 277.58 | 273.62 | 274.53 | 1,761,152 | -3.21(-1.16%) |
Sep 03, 2021 | 270.92 | 278.23 | 269.69 | 277.74 | 1,382,701 | +6.42(+2.37%) |
Sep 02, 2021 | 272.78 | 274.33 | 269.46 | 271.32 | 917,753 | -2.05(-0.75%) |
Sep 01, 2021 | 274.00 | 275.90 | 271.30 | 273.37 | 1,800,499 | +0.21(+0.08%) |
Aug 31, 2021 | 271.30 | 275.71 | 269.66 | 273.16 | 2,074,802 | +1.79(+0.66%) |
Aug 30, 2021 | 270.88 | 273.64 | 268.63 | 271.37 | 1,906,259 | +2.09(+0.78%) |
Aug 27, 2021 | 265.03 | 274.94 | 263.27 | 269.28 | 7,430,370 | +22.52(+9.13%) |
Aug 26, 2021 | 247.00 | 248.46 | 245.00 | 246.76 | 3,023,296 | +0.65(+0.26%) |
Aug 25, 2021 | 245.36 | 246.79 | 244.20 | 246.11 | 988,557 | +0.30(+0.12%) |
Aug 24, 2021 | 245.33 | 245.90 | 242.21 | 245.81 | 1,258,743 | +3.19(+1.31%) |
Aug 23, 2021 | 235.95 | 242.82 | 235.62 | 242.62 | 1,662,047 | +6.67(+2.83%) |
Aug 20, 2021 | 232.31 | 238.71 | 232.31 | 235.95 | 1,576,709 | +4.05(+1.75%) |
Aug 19, 2021 | 231.16 | 233.14 | 228.59 | 231.90 | 1,348,328 | +0.32(+0.14%) |
Aug 18, 2021 | 231.63 | 233.64 | 230.60 | 231.58 | 1,638,289 | +0.22(+0.10%) |
Aug 17, 2021 | 230.43 | 232.62 | 228.06 | 231.36 | 1,049,430 | -1.22(-0.52%) |
Aug 16, 2021 | 236.08 | 236.08 | 230.72 | 232.58 | 1,141,286 | -4.10(-1.73%) |
Aug 13, 2021 | 235.39 | 238.98 | 234.58 | 236.68 | 743,644 | +1.35(+0.57%) |
Aug 12, 2021 | 230.58 | 236.92 | 230.58 | 235.33 | 997,572 | +3.96(+1.71%) |
Aug 11, 2021 | 231.89 | 232.80 | 229.01 | 231.37 | 830,841 | +0.67(+0.29%) |
Aug 10, 2021 | 237.61 | 238.00 | 230.05 | 230.70 | 842,025 | -3.49(-1.49%) |
Aug 09, 2021 | 236.58 | 236.58 | 233.93 | 234.19 | 1,424,158 | -1.53(-0.65%) |
Aug 06, 2021 | 234.62 | 237.10 | 233.40 | 235.72 | 1,030,980 | -0.28(-0.12%) |
Aug 05, 2021 | 231.78 | 236.96 | 230.32 | 236.00 | 2,520,757 | +3.77(+1.62%) |
Aug 04, 2021 | 235.17 | 235.79 | 231.75 | 232.23 | 1,063,073 | -3.13(-1.33%) |
Aug 03, 2021 | 238.26 | 238.31 | 231.35 | 235.36 | 2,229,667 | +1.71(+0.73%) |