Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 288.32 | 292.38 | 288.21 | 292.37 | 1,348,207 | +1.52(+0.52%) |
Oct 28, 2021 | 289.06 | 290.92 | 288.56 | 290.85 | 969,393 | +3.23(+1.12%) |
Oct 27, 2021 | 288.09 | 290.11 | 287.58 | 287.62 | 1,028,581 | +0.10(+0.03%) |
Oct 26, 2021 | 288.81 | 287.52 | 1,366,426 | +0.42(+0.15%) | ||
Oct 25, 2021 | 285.69 | 287.74 | 284.28 | 287.10 | 2,672,892 | +2.32(+0.82%) |
Oct 22, 2021 | 285.57 | 286.40 | 283.47 | 284.77 | 1,896,515 | -1.43(-0.50%) |
Oct 21, 2021 | 283.50 | 286.41 | 283.30 | 286.21 | 673,493 | +2.12(+0.75%) |
Oct 20, 2021 | 284.87 | 285.19 | 283.09 | 284.09 | 911,975 | -0.37(-0.13%) |
Oct 19, 2021 | 283.52 | 284.69 | 283.03 | 284.46 | 1,000,918 | +2.04(+0.72%) |
Oct 18, 2021 | 278.71 | 282.57 | 278.54 | 282.42 | 2,222,240 | +2.60(+0.93%) |
Oct 15, 2021 | 278.99 | 279.86 | 278.21 | 279.82 | 1,330,525 | +2.24(+0.81%) |
Oct 14, 2021 | 275.46 | 277.85 | 275.14 | 277.58 | 1,078,179 | +4.68(+1.71%) |
Oct 13, 2021 | 272.19 | 273.37 | 270.82 | 272.90 | 1,326,184 | +1.95(+0.72%) |
Oct 12, 2021 | 272.17 | 272.52 | 270.42 | 270.95 | 1,021,493 | -0.07(-0.03%) |
Oct 11, 2021 | 271.88 | 274.43 | 270.99 | 271.02 | 1,218,631 | -1.69(-0.62%) |
Oct 08, 2021 | 274.67 | 274.69 | 272.41 | 272.71 | 1,153,247 | -1.19(-0.43%) |
Oct 07, 2021 | 273.47 | 275.71 | 273.26 | 273.89 | 1,361,826 | +2.86(+1.06%) |
Oct 06, 2021 | 266.87 | 271.19 | 266.15 | 271.03 | 2,609,150 | +1.76(+0.65%) |
Oct 05, 2021 | 266.86 | 270.93 | 266.54 | 269.27 | 1,433,584 | +3.40(+1.28%) |
Oct 04, 2021 | 270.52 | 270.52 | 264.07 | 265.87 | 1,970,269 | -5.87(-2.16%) |
Oct 01, 2021 | 269.75 | 272.63 | 267.06 | 271.73 | 2,523,362 | +2.87(+1.07%) |
Sep 30, 2021 | 272.12 | 273.05 | 268.92 | 268.86 | 2,629,008 | -2.18(-0.80%) |
Sep 29, 2021 | 272.74 | 273.82 | 270.61 | 271.04 | 1,622,871 | -0.25(-0.09%) |
Sep 28, 2021 | 275.95 | 276.36 | 270.91 | 271.28 | 4,077,947 | -7.93(-2.84%) |
Sep 27, 2021 | 279.53 | 280.00 | 277.94 | 279.21 | 4,877,771 | -2.41(-0.86%) |
Sep 24, 2021 | 279.73 | 281.94 | 279.64 | 281.62 | 1,148,348 | +0.28(+0.10%) |
Sep 23, 2021 | 279.67 | 282.19 | 279.41 | 281.34 | 2,019,924 | +2.79(+1.00%) |
Sep 22, 2021 | 276.91 | 279.58 | 276.00 | 278.55 | 1,452,126 | +2.59(+0.94%) |
Sep 21, 2021 | 276.93 | 277.99 | 275.08 | 275.96 | 1,320,112 | +0.70(+0.26%) |
Sep 20, 2021 | 276.23 | 277.58 | 271.89 | 275.26 | 1,339,458 | -5.30(-1.89%) |
Sep 17, 2021 | 283.33 | 283.70 | 280.16 | 280.56 | 2,916,798 | -3.27(-1.15%) |
Sep 16, 2021 | 282.62 | 284.25 | 281.31 | 283.83 | 1,248,796 | +0.36(+0.13%) |
Sep 15, 2021 | 281.73 | 283.77 | 280.10 | 283.47 | 2,813,866 | +2.22(+0.79%) |
Sep 14, 2021 | 282.82 | 283.35 | 280.69 | 281.24 | 1,667,233 | -0.63(-0.22%) |
Sep 13, 2021 | 284.14 | 284.30 | 280.43 | 281.87 | 2,244,500 | -0.50(-0.18%) |
Sep 10, 2021 | 286.03 | 286.53 | 282.18 | 282.37 | 859,968 | -2.23(-0.78%) |
Sep 09, 2021 | 285.91 | 287.00 | 284.52 | 284.60 | 1,109,057 | -1.10(-0.38%) |
Sep 08, 2021 | 286.42 | 286.42 | 283.94 | 285.70 | 1,302,738 | -0.85(-0.30%) |
Sep 07, 2021 | 286.71 | 287.00 | 285.53 | 286.55 | 1,310,591 | -0.14(-0.05%) |
Sep 03, 2021 | 285.09 | 286.89 | 284.72 | 286.69 | 1,041,367 | +1.07(+0.37%) |
Sep 02, 2021 | 286.50 | 286.98 | 284.83 | 285.62 | 1,258,559 | -0.05(-0.02%) |
Sep 01, 2021 | 285.76 | 286.86 | 285.44 | 285.67 | 1,216,539 | +0.72(+0.25%) |
Aug 31, 2021 | 285.74 | 285.74 | 284.46 | 284.95 | 1,833,299 | -0.80(-0.28%) |
Aug 30, 2021 | 283.58 | 286.19 | 283.58 | 285.75 | 1,137,562 | +2.93(+1.04%) |
Aug 27, 2021 | 280.62 | 283.19 | 280.45 | 282.82 | 1,108,659 | +2.75(+0.98%) |
Aug 26, 2021 | 281.24 | 281.77 | 279.90 | 280.07 | 1,206,736 | -1.65(-0.58%) |
Aug 25, 2021 | 281.49 | 282.00 | 281.04 | 281.71 | 1,066,543 | +0.46(+0.16%) |
Aug 24, 2021 | 281.13 | 281.75 | 280.69 | 281.25 | 1,117,573 | +0.63(+0.22%) |
Aug 23, 2021 | 278.01 | 281.05 | 278.01 | 280.63 | 1,137,801 | +3.54(+1.28%) |
Aug 20, 2021 | 275.52 | 277.35 | 274.76 | 277.09 | 1,601,184 | +2.92(+1.06%) |
Aug 19, 2021 | 271.43 | 275.38 | 270.91 | 274.17 | 1,212,258 | +0.86(+0.32%) |
Aug 18, 2021 | 275.57 | 276.61 | 273.11 | 273.31 | 1,864,016 | -2.55(-0.92%) |
Aug 17, 2021 | 276.43 | 276.87 | 274.05 | 275.86 | 822,610 | -2.58(-0.93%) |
Aug 16, 2021 | 277.10 | 278.43 | 274.68 | 278.43 | 1,030,130 | +0.60(+0.21%) |
Aug 13, 2021 | 277.48 | 278.10 | 276.91 | 277.83 | 781,729 | +0.65(+0.23%) |
Aug 12, 2021 | 275.54 | 277.28 | 274.92 | 277.19 | 880,944 | +1.44(+0.52%) |
Aug 11, 2021 | 277.10 | 277.35 | 274.66 | 275.75 | 899,139 | -0.41(-0.15%) |
Aug 10, 2021 | 277.90 | 278.31 | 275.83 | 276.16 | 931,526 | -1.23(-0.44%) |
Aug 09, 2021 | 277.68 | 277.85 | 276.52 | 277.39 | 1,731,291 | -0.01(-0.00%) |
Aug 06, 2021 | 278.06 | 278.44 | 276.59 | 277.40 | 1,445,654 | -1.07(-0.38%) |
Aug 05, 2021 | 277.18 | 278.52 | 276.51 | 278.47 | 2,300,979 | +1.89(+0.68%) |
Aug 04, 2021 | 276.17 | 277.33 | 275.59 | 276.58 | 764,590 | +0.23(+0.08%) |
Aug 03, 2021 | 275.26 | 276.44 | 273.11 | 276.36 | 1,315,576 | +1.82(+0.66%) |