Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 265.07 | 268.63 | 251.76 | 256.71 | 910,459 | -5.61(-2.14%) |
Oct 28, 2021 | 263.20 | 269.16 | 260.75 | 262.33 | 612,747 | +0.53(+0.20%) |
Oct 27, 2021 | 262.17 | 264.56 | 259.74 | 261.80 | 586,075 | +0.39(+0.15%) |
Oct 26, 2021 | 264.01 | 261.41 | 390,602 | -0.25(-0.10%) | ||
Oct 25, 2021 | 261.68 | 261.91 | 258.95 | 261.66 | 594,686 | +0.47(+0.18%) |
Oct 22, 2021 | 257.88 | 261.81 | 256.55 | 261.19 | 675,502 | +4.36(+1.70%) |
Oct 21, 2021 | 255.85 | 257.24 | 253.43 | 256.84 | 598,223 | +1.55(+0.61%) |
Oct 20, 2021 | 256.36 | 257.06 | 253.07 | 255.29 | 638,307 | +1.26(+0.50%) |
Oct 19, 2021 | 254.93 | 257.14 | 253.91 | 254.03 | 598,099 | +3.09(+1.23%) |
Oct 18, 2021 | 248.32 | 251.47 | 246.07 | 250.93 | 810,607 | +1.47(+0.59%) |
Oct 15, 2021 | 249.74 | 251.99 | 249.23 | 249.47 | 584,718 | +0.85(+0.34%) |
Oct 14, 2021 | 249.05 | 250.67 | 247.07 | 248.62 | 714,572 | +2.31(+0.94%) |
Oct 13, 2021 | 247.74 | 248.33 | 245.12 | 246.31 | 868,838 | +0.00(+0.00%) |
Oct 12, 2021 | 247.53 | 248.40 | 245.57 | 246.31 | 795,491 | +0.62(+0.25%) |
Oct 11, 2021 | 247.40 | 249.46 | 245.50 | 245.69 | 623,591 | -2.23(-0.90%) |
Oct 08, 2021 | 250.94 | 251.72 | 246.99 | 247.92 | 561,073 | -1.06(-0.43%) |
Oct 07, 2021 | 252.26 | 255.40 | 248.85 | 248.98 | 441,228 | -1.15(-0.46%) |
Oct 06, 2021 | 250.52 | 250.63 | 246.48 | 250.13 | 705,376 | -1.76(-0.70%) |
Oct 05, 2021 | 250.99 | 254.26 | 249.59 | 251.89 | 571,780 | +2.88(+1.16%) |
Oct 04, 2021 | 254.64 | 254.93 | 247.82 | 249.01 | 692,177 | -7.01(-2.74%) |
Oct 01, 2021 | 257.34 | 257.75 | 251.64 | 256.02 | 674,785 | -1.32(-0.51%) |
Sep 30, 2021 | 261.08 | 263.04 | 257.32 | 257.34 | 583,397 | -1.77(-0.68%) |
Sep 29, 2021 | 260.02 | 260.99 | 257.37 | 259.11 | 461,934 | +0.53(+0.20%) |
Sep 28, 2021 | 261.68 | 261.91 | 255.89 | 258.58 | 705,962 | -5.55(-2.10%) |
Sep 27, 2021 | 270.68 | 271.12 | 261.99 | 264.12 | 599,610 | -8.77(-3.21%) |
Sep 24, 2021 | 273.44 | 273.87 | 271.45 | 272.89 | 570,551 | -3.19(-1.16%) |
Sep 23, 2021 | 282.81 | 282.90 | 275.39 | 276.09 | 714,321 | -5.59(-1.99%) |
Sep 22, 2021 | 282.65 | 283.90 | 279.93 | 281.68 | 306,511 | +0.25(+0.09%) |
Sep 21, 2021 | 280.26 | 284.87 | 280.26 | 281.44 | 453,066 | +3.90(+1.41%) |
Sep 20, 2021 | 275.45 | 280.03 | 274.25 | 277.53 | 639,659 | -1.68(-0.60%) |
Sep 17, 2021 | 278.27 | 281.07 | 277.31 | 279.21 | 939,630 | -0.23(-0.08%) |
Sep 16, 2021 | 282.44 | 282.44 | 275.86 | 279.44 | 636,106 | -4.14(-1.46%) |
Sep 15, 2021 | 284.95 | 285.66 | 282.14 | 283.57 | 426,745 | -1.82(-0.64%) |
Sep 14, 2021 | 282.88 | 286.87 | 282.20 | 285.39 | 465,510 | +3.30(+1.17%) |
Sep 13, 2021 | 289.80 | 290.61 | 280.72 | 282.09 | 550,228 | -6.53(-2.26%) |
Sep 10, 2021 | 290.32 | 291.05 | 287.65 | 288.62 | 553,696 | +0.01(+0.00%) |
Sep 09, 2021 | 291.56 | 294.24 | 288.35 | 288.61 | 356,312 | -1.74(-0.60%) |
Sep 08, 2021 | 285.90 | 291.27 | 284.80 | 290.35 | 473,625 | +1.32(+0.46%) |
Sep 07, 2021 | 289.19 | 289.77 | 285.28 | 289.03 | 484,774 | +0.21(+0.07%) |
Sep 03, 2021 | 285.27 | 289.44 | 284.02 | 288.83 | 251,405 | +1.37(+0.48%) |
Sep 02, 2021 | 282.75 | 287.57 | 282.65 | 287.46 | 308,511 | +6.18(+2.20%) |
Sep 01, 2021 | 281.61 | 282.79 | 276.79 | 281.28 | 565,511 | -2.40(-0.85%) |
Aug 31, 2021 | 283.18 | 283.88 | 280.55 | 283.68 | 532,815 | +1.44(+0.51%) |
Aug 30, 2021 | 279.16 | 283.93 | 278.81 | 282.25 | 351,102 | +2.10(+0.75%) |
Aug 27, 2021 | 279.42 | 282.24 | 278.45 | 280.15 | 305,010 | +1.83(+0.66%) |
Aug 26, 2021 | 278.51 | 279.16 | 276.30 | 278.32 | 256,543 | -0.51(-0.18%) |
Aug 25, 2021 | 275.65 | 279.40 | 274.95 | 278.83 | 355,570 | +3.24(+1.18%) |
Aug 24, 2021 | 278.90 | 280.32 | 275.35 | 275.59 | 376,307 | -3.51(-1.26%) |
Aug 23, 2021 | 281.17 | 283.42 | 278.80 | 279.10 | 380,842 | +0.15(+0.05%) |
Aug 20, 2021 | 275.09 | 281.10 | 274.38 | 278.96 | 432,807 | +2.60(+0.94%) |
Aug 19, 2021 | 272.42 | 279.47 | 271.40 | 276.36 | 311,773 | +3.38(+1.24%) |
Aug 18, 2021 | 273.89 | 276.50 | 272.84 | 272.98 | 353,890 | -0.60(-0.22%) |
Aug 17, 2021 | 272.77 | 275.02 | 272.27 | 273.58 | 435,700 | +0.35(+0.13%) |
Aug 16, 2021 | 268.67 | 273.34 | 268.00 | 273.23 | 521,152 | +5.01(+1.87%) |
Aug 13, 2021 | 268.74 | 268.74 | 266.47 | 268.21 | 305,123 | -0.10(-0.04%) |
Aug 12, 2021 | 264.43 | 268.66 | 264.43 | 268.31 | 417,149 | +2.62(+0.99%) |
Aug 11, 2021 | 269.24 | 269.24 | 265.44 | 265.69 | 364,859 | -2.54(-0.95%) |
Aug 10, 2021 | 271.09 | 271.34 | 266.99 | 268.23 | 477,162 | -2.78(-1.03%) |
Aug 09, 2021 | 268.20 | 271.81 | 267.04 | 271.01 | 532,549 | +3.20(+1.19%) |
Aug 06, 2021 | 265.19 | 270.04 | 261.23 | 267.81 | 736,636 | +7.13(+2.73%) |
Aug 05, 2021 | 266.27 | 266.27 | 256.61 | 260.69 | 978,432 | -5.66(-2.13%) |
Aug 04, 2021 | 267.33 | 270.54 | 265.85 | 266.35 | 528,902 | +0.10(+0.04%) |
Aug 03, 2021 | 262.64 | 266.33 | 260.73 | 266.25 | 488,690 | +4.35(+1.66%) |