Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 314.32 | 315.83 | 308.11 | 312.64 | 316,809 | +0.78(+0.25%) |
Oct 28, 2021 | 296.80 | 316.99 | 291.50 | 311.86 | 613,886 | +37.97(+13.86%) |
Oct 27, 2021 | 275.19 | 280.05 | 272.54 | 273.89 | 258,926 | -2.18(-0.79%) |
Oct 26, 2021 | 277.42 | 276.07 | 169,510 | +1.16(+0.42%) | ||
Oct 25, 2021 | 272.74 | 278.23 | 271.36 | 274.91 | 185,745 | +3.10(+1.14%) |
Oct 22, 2021 | 268.41 | 273.66 | 268.41 | 271.81 | 157,428 | +4.70(+1.76%) |
Oct 21, 2021 | 266.43 | 269.97 | 266.12 | 267.11 | 118,095 | +1.20(+0.45%) |
Oct 20, 2021 | 261.97 | 267.08 | 259.52 | 265.91 | 108,957 | +5.04(+1.93%) |
Oct 19, 2021 | 266.60 | 266.60 | 260.26 | 260.87 | 110,857 | -2.76(-1.05%) |
Oct 18, 2021 | 261.50 | 266.06 | 260.46 | 263.63 | 158,170 | +2.07(+0.79%) |
Oct 15, 2021 | 257.20 | 264.42 | 256.33 | 261.56 | 285,649 | +8.31(+3.28%) |
Oct 14, 2021 | 250.36 | 253.39 | 248.43 | 253.25 | 133,168 | +5.88(+2.38%) |
Oct 13, 2021 | 251.96 | 252.50 | 246.55 | 247.37 | 105,796 | -3.91(-1.56%) |
Oct 12, 2021 | 254.81 | 255.26 | 250.97 | 251.28 | 122,389 | -2.56(-1.01%) |
Oct 11, 2021 | 254.50 | 255.87 | 251.81 | 253.84 | 80,136 | -0.55(-0.22%) |
Oct 08, 2021 | 253.62 | 255.69 | 249.51 | 254.39 | 268,248 | +2.06(+0.82%) |
Oct 07, 2021 | 250.90 | 256.39 | 250.90 | 252.33 | 193,923 | +3.51(+1.41%) |
Oct 06, 2021 | 241.11 | 249.97 | 240.94 | 248.82 | 226,892 | +5.34(+2.19%) |
Oct 05, 2021 | 240.40 | 245.23 | 235.65 | 243.48 | 171,955 | +8.75(+3.73%) |
Oct 04, 2021 | 242.88 | 243.12 | 232.30 | 234.73 | 224,936 | -7.94(-3.27%) |
Oct 01, 2021 | 239.37 | 244.50 | 234.85 | 242.67 | 207,139 | +4.64(+1.95%) |
Sep 30, 2021 | 240.33 | 242.56 | 236.69 | 238.03 | 127,761 | -0.41(-0.17%) |
Sep 29, 2021 | 243.33 | 243.33 | 237.32 | 238.44 | 106,733 | -2.14(-0.89%) |
Sep 28, 2021 | 246.84 | 250.99 | 240.37 | 240.58 | 125,138 | -7.42(-2.99%) |
Sep 27, 2021 | 242.92 | 250.03 | 242.92 | 248.00 | 147,665 | +4.73(+1.94%) |
Sep 24, 2021 | 241.58 | 244.36 | 239.98 | 243.27 | 100,123 | -0.05(-0.02%) |
Sep 23, 2021 | 244.89 | 246.63 | 240.66 | 243.32 | 202,350 | -0.01(-0.00%) |
Sep 22, 2021 | 246.00 | 247.98 | 242.98 | 243.33 | 135,496 | -2.32(-0.94%) |
Sep 21, 2021 | 245.94 | 246.16 | 237.46 | 245.65 | 155,465 | +2.69(+1.11%) |
Sep 20, 2021 | 238.75 | 243.35 | 235.14 | 242.96 | 152,558 | -1.85(-0.76%) |
Sep 17, 2021 | 249.22 | 249.36 | 242.71 | 244.81 | 381,713 | -2.33(-0.94%) |
Sep 16, 2021 | 246.04 | 248.67 | 245.22 | 247.14 | 131,320 | +2.01(+0.82%) |
Sep 15, 2021 | 242.70 | 245.69 | 238.10 | 245.13 | 180,887 | +4.46(+1.85%) |
Sep 14, 2021 | 244.98 | 244.98 | 239.22 | 240.67 | 144,837 | -3.75(-1.53%) |
Sep 13, 2021 | 243.32 | 246.98 | 238.14 | 244.42 | 161,246 | +2.96(+1.23%) |
Sep 10, 2021 | 241.33 | 244.56 | 238.54 | 241.46 | 162,873 | +2.60(+1.09%) |
Sep 09, 2021 | 241.33 | 242.65 | 235.72 | 238.86 | 169,064 | -2.38(-0.99%) |
Sep 08, 2021 | 246.32 | 246.32 | 238.53 | 241.24 | 345,968 | -5.34(-2.17%) |
Sep 07, 2021 | 248.70 | 251.00 | 246.21 | 246.58 | 134,451 | -2.59(-1.04%) |
Sep 03, 2021 | 245.25 | 251.45 | 244.08 | 249.17 | 192,149 | +2.78(+1.13%) |
Sep 02, 2021 | 246.11 | 248.78 | 245.07 | 246.39 | 145,092 | +2.07(+0.85%) |
Sep 01, 2021 | 241.35 | 246.65 | 237.03 | 244.32 | 173,926 | +4.19(+1.74%) |
Aug 31, 2021 | 245.83 | 245.83 | 239.62 | 240.13 | 256,311 | -4.93(-2.01%) |
Aug 30, 2021 | 240.20 | 245.38 | 237.19 | 245.06 | 297,303 | +4.66(+1.94%) |
Aug 27, 2021 | 233.02 | 244.66 | 230.01 | 240.40 | 6,287,893 | +4.51(+1.91%) |
Aug 26, 2021 | 241.84 | 243.12 | 233.18 | 235.89 | 634,007 | -5.00(-2.08%) |
Aug 25, 2021 | 238.92 | 246.99 | 234.64 | 240.89 | 1,086,286 | -13.25(-5.21%) |
Aug 24, 2021 | 254.93 | 255.51 | 251.78 | 254.14 | 92,858 | +0.11(+0.04%) |
Aug 23, 2021 | 250.33 | 259.13 | 250.33 | 254.03 | 159,081 | +4.68(+1.88%) |
Aug 20, 2021 | 243.51 | 249.78 | 239.04 | 249.35 | 209,052 | +7.01(+2.89%) |
Aug 19, 2021 | 243.76 | 246.90 | 240.81 | 242.34 | 298,875 | -3.84(-1.56%) |
Aug 18, 2021 | 244.05 | 249.83 | 241.87 | 246.18 | 214,086 | +1.37(+0.56%) |
Aug 17, 2021 | 245.00 | 245.98 | 238.05 | 244.81 | 325,599 | -2.07(-0.84%) |
Aug 16, 2021 | 245.62 | 247.53 | 243.44 | 246.88 | 157,910 | +1.84(+0.75%) |
Aug 13, 2021 | 248.34 | 249.34 | 244.53 | 245.04 | 122,016 | -3.55(-1.43%) |
Aug 12, 2021 | 250.53 | 253.00 | 248.41 | 248.59 | 162,305 | -0.72(-0.29%) |
Aug 11, 2021 | 243.78 | 249.37 | 242.10 | 249.31 | 177,696 | +4.81(+1.97%) |
Aug 10, 2021 | 241.41 | 247.12 | 238.94 | 244.50 | 259,612 | +3.24(+1.34%) |
Aug 09, 2021 | 238.52 | 243.10 | 235.85 | 241.26 | 572,911 | -0.25(-0.10%) |
Aug 06, 2021 | 236.97 | 243.11 | 236.47 | 241.51 | 356,259 | +3.73(+1.57%) |
Aug 05, 2021 | 237.80 | 239.08 | 233.63 | 237.78 | 237,845 | -0.31(-0.13%) |
Aug 04, 2021 | 234.49 | 243.20 | 234.49 | 238.09 | 858,523 | +2.58(+1.10%) |
Aug 03, 2021 | 223.86 | 235.78 | 222.91 | 235.51 | 304,380 | +11.31(+5.04%) |