Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 270.27 | 274.25 | 269.65 | 272.42 | 600,520 | +1.86(+0.69%) |
Oct 28, 2021 | 262.49 | 270.57 | 262.49 | 270.56 | 507,973 | +8.05(+3.07%) |
Oct 27, 2021 | 265.60 | 266.08 | 261.20 | 262.51 | 540,766 | -3.56(-1.34%) |
Oct 26, 2021 | 271.42 | 266.08 | 676,133 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.44 | 271.51 | 262.43 | 269.82 | 897,242 | +6.38(+2.42%) |
Oct 22, 2021 | 250.90 | 266.02 | 250.89 | 263.44 | 1,087,852 | +12.58(+5.01%) |
Oct 21, 2021 | 240.58 | 258.20 | 235.77 | 250.86 | 2,279,271 | -14.01(-5.29%) |
Oct 20, 2021 | 269.03 | 271.24 | 263.23 | 264.87 | 731,428 | -3.38(-1.26%) |
Oct 19, 2021 | 264.39 | 268.89 | 263.05 | 268.25 | 612,529 | +4.18(+1.58%) |
Oct 18, 2021 | 258.42 | 264.30 | 257.71 | 264.06 | 531,950 | +4.88(+1.88%) |
Oct 15, 2021 | 257.89 | 259.49 | 257.65 | 259.18 | 345,126 | +2.85(+1.11%) |
Oct 14, 2021 | 253.03 | 256.85 | 252.57 | 256.34 | 401,206 | +6.00(+2.40%) |
Oct 13, 2021 | 251.80 | 251.80 | 247.13 | 250.34 | 483,051 | -0.68(-0.27%) |
Oct 12, 2021 | 254.83 | 254.92 | 250.20 | 251.01 | 475,745 | -1.94(-0.77%) |
Oct 11, 2021 | 252.94 | 256.72 | 252.59 | 252.96 | 330,856 | -1.05(-0.41%) |
Oct 08, 2021 | 255.04 | 255.82 | 252.87 | 254.01 | 290,520 | -0.67(-0.26%) |
Oct 07, 2021 | 254.47 | 257.84 | 254.09 | 254.68 | 548,999 | +2.30(+0.91%) |
Oct 06, 2021 | 251.33 | 252.48 | 247.94 | 252.38 | 478,683 | -1.45(-0.57%) |
Oct 05, 2021 | 250.03 | 254.42 | 249.26 | 253.83 | 483,551 | +5.01(+2.01%) |
Oct 04, 2021 | 250.90 | 253.06 | 244.53 | 248.82 | 455,245 | -2.86(-1.14%) |
Oct 01, 2021 | 250.97 | 252.59 | 247.46 | 251.68 | 571,855 | +2.84(+1.14%) |
Sep 30, 2021 | 253.49 | 253.85 | 248.81 | 248.84 | 668,740 | -3.07(-1.22%) |
Sep 29, 2021 | 253.21 | 254.91 | 250.83 | 251.92 | 531,006 | +0.05(+0.02%) |
Sep 28, 2021 | 256.16 | 256.16 | 249.74 | 251.87 | 549,920 | -5.87(-2.28%) |
Sep 27, 2021 | 259.67 | 260.35 | 255.65 | 257.74 | 655,167 | -2.97(-1.14%) |
Sep 24, 2021 | 258.84 | 261.39 | 258.29 | 260.71 | 383,208 | +0.37(+0.14%) |
Sep 23, 2021 | 259.22 | 261.78 | 257.88 | 260.33 | 844,515 | +2.40(+0.93%) |
Sep 22, 2021 | 257.10 | 261.36 | 256.46 | 257.94 | 1,146,165 | +3.24(+1.27%) |
Sep 21, 2021 | 260.44 | 260.53 | 254.25 | 254.70 | 1,233,574 | -3.77(-1.46%) |
Sep 20, 2021 | 260.74 | 262.13 | 256.26 | 258.47 | 685,315 | -5.18(-1.96%) |
Sep 17, 2021 | 268.93 | 268.93 | 262.97 | 263.64 | 1,757,667 | -5.41(-2.01%) |
Sep 16, 2021 | 268.05 | 270.87 | 265.73 | 269.05 | 902,691 | +0.87(+0.33%) |
Sep 15, 2021 | 269.02 | 269.76 | 264.88 | 268.18 | 1,000,518 | -0.74(-0.27%) |
Sep 14, 2021 | 269.65 | 273.32 | 267.54 | 268.92 | 692,492 | +0.01(+0.00%) |
Sep 13, 2021 | 270.46 | 271.62 | 266.51 | 268.90 | 661,094 | +0.96(+0.36%) |
Sep 10, 2021 | 272.92 | 272.98 | 267.65 | 267.94 | 728,121 | -2.97(-1.09%) |
Sep 09, 2021 | 270.09 | 271.80 | 268.88 | 270.91 | 894,779 | +0.31(+0.12%) |
Sep 08, 2021 | 270.03 | 273.51 | 269.44 | 270.59 | 638,552 | +1.36(+0.50%) |
Sep 07, 2021 | 273.25 | 273.25 | 269.07 | 269.24 | 512,046 | -4.02(-1.47%) |
Sep 03, 2021 | 271.06 | 274.54 | 269.23 | 273.25 | 306,801 | +0.74(+0.27%) |
Sep 02, 2021 | 269.61 | 272.69 | 269.19 | 272.52 | 382,069 | +4.13(+1.54%) |
Sep 01, 2021 | 267.12 | 268.56 | 264.06 | 268.39 | 496,219 | +1.42(+0.53%) |
Aug 31, 2021 | 262.00 | 267.97 | 261.40 | 266.97 | 672,727 | +4.96(+1.89%) |
Aug 30, 2021 | 261.75 | 262.92 | 261.03 | 262.01 | 303,097 | +0.33(+0.13%) |
Aug 27, 2021 | 259.46 | 264.09 | 257.95 | 261.67 | 484,132 | +3.79(+1.47%) |
Aug 26, 2021 | 259.54 | 259.54 | 256.76 | 257.88 | 636,231 | -1.88(-0.72%) |
Aug 25, 2021 | 253.90 | 260.71 | 253.77 | 259.76 | 497,103 | +5.69(+2.24%) |
Aug 24, 2021 | 254.81 | 255.73 | 253.03 | 254.07 | 380,627 | -0.74(-0.29%) |
Aug 23, 2021 | 253.41 | 255.68 | 252.32 | 254.81 | 354,679 | +1.32(+0.52%) |
Aug 20, 2021 | 253.48 | 253.89 | 250.59 | 253.49 | 432,513 | -0.27(-0.10%) |
Aug 19, 2021 | 247.73 | 254.46 | 246.66 | 253.75 | 633,938 | +4.23(+1.69%) |
Aug 18, 2021 | 254.97 | 256.78 | 249.43 | 249.52 | 358,577 | -7.31(-2.84%) |
Aug 17, 2021 | 255.59 | 256.99 | 254.27 | 256.83 | 483,898 | +1.19(+0.46%) |
Aug 16, 2021 | 255.06 | 255.84 | 252.56 | 255.64 | 359,077 | +0.60(+0.23%) |
Aug 13, 2021 | 254.88 | 255.79 | 254.21 | 255.04 | 367,867 | +0.63(+0.25%) |
Aug 12, 2021 | 256.31 | 256.54 | 253.17 | 254.42 | 481,529 | -1.82(-0.71%) |
Aug 11, 2021 | 255.51 | 258.20 | 254.47 | 256.24 | 577,692 | +2.11(+0.83%) |
Aug 10, 2021 | 250.68 | 256.70 | 248.97 | 254.13 | 515,282 | +5.81(+2.34%) |
Aug 09, 2021 | 249.06 | 250.28 | 247.65 | 248.32 | 708,164 | -0.58(-0.23%) |
Aug 06, 2021 | 250.04 | 251.38 | 247.26 | 248.90 | 602,745 | -1.94(-0.77%) |
Aug 05, 2021 | 252.44 | 253.15 | 248.50 | 250.84 | 581,022 | -0.28(-0.11%) |
Aug 04, 2021 | 254.72 | 256.08 | 250.35 | 251.11 | 650,298 | -3.53(-1.39%) |
Aug 03, 2021 | 254.76 | 254.90 | 250.87 | 254.64 | 310,027 | +1.18(+0.46%) |