Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 275.88 | 280.09 | 274.82 | 278.29 | 1,218,280 | +2.35(+0.85%) |
Oct 28, 2021 | 274.50 | 276.90 | 266.81 | 275.94 | 1,650,982 | -2.02(-0.73%) |
Oct 27, 2021 | 282.00 | 285.00 | 277.68 | 277.96 | 1,387,056 | -2.62(-0.93%) |
Oct 26, 2021 | 281.57 | 280.58 | 1,882,957 | +2.72(+0.98%) | ||
Oct 25, 2021 | 275.58 | 279.94 | 273.90 | 277.86 | 968,451 | +3.13(+1.14%) |
Oct 22, 2021 | 280.81 | 273.05 | 274.73 | 1,541,317 | -5.14(-1.84%) | |
Oct 21, 2021 | 270.85 | 280.79 | 270.78 | 279.87 | 2,563,451 | +8.61(+3.17%) |
Oct 20, 2021 | 275.00 | 277.49 | 268.08 | 271.26 | 1,200,868 | -1.63(-0.60%) |
Oct 19, 2021 | 272.00 | 276.51 | 270.36 | 272.89 | 1,772,234 | +3.19(+1.18%) |
Oct 18, 2021 | 261.35 | 269.91 | 261.29 | 269.70 | 1,626,486 | +9.23(+3.54%) |
Oct 15, 2021 | 261.95 | 262.34 | 258.12 | 260.47 | 1,220,418 | -0.71(-0.27%) |
Oct 14, 2021 | 263.01 | 268.19 | 260.66 | 261.18 | 1,556,793 | +1.87(+0.72%) |
Oct 13, 2021 | 258.48 | 260.65 | 255.51 | 259.31 | 2,388,279 | +4.62(+1.81%) |
Oct 12, 2021 | 261.99 | 262.00 | 250.12 | 254.69 | 3,437,268 | -6.81(-2.60%) |
Oct 11, 2021 | 261.98 | 265.50 | 259.03 | 261.50 | 949,292 | -1.53(-0.58%) |
Oct 08, 2021 | 268.82 | 269.99 | 261.75 | 263.03 | 2,037,107 | -4.80(-1.79%) |
Oct 07, 2021 | 266.91 | 271.94 | 265.00 | 267.83 | 2,043,260 | +2.71(+1.02%) |
Oct 06, 2021 | 253.77 | 265.23 | 253.62 | 265.12 | 3,325,973 | +8.92(+3.48%) |
Oct 05, 2021 | 248.00 | 257.08 | 247.58 | 256.20 | 2,490,172 | +9.63(+3.91%) |
Oct 04, 2021 | 255.15 | 255.15 | 241.95 | 246.57 | 3,048,415 | -11.20(-4.34%) |
Oct 01, 2021 | 257.00 | 259.41 | 253.29 | 257.77 | 1,559,843 | +0.34(+0.13%) |
Sep 30, 2021 | 257.96 | 261.36 | 257.35 | 257.43 | 1,494,511 | +0.54(+0.21%) |
Sep 29, 2021 | 257.24 | 261.00 | 255.58 | 256.89 | 2,087,949 | -2.11(-0.81%) |
Sep 28, 2021 | 260.00 | 260.00 | 253.03 | 259.00 | 3,022,684 | -4.82(-1.83%) |
Sep 27, 2021 | 268.50 | 268.65 | 262.12 | 263.82 | 1,992,474 | -8.55(-3.14%) |
Sep 24, 2021 | 271.85 | 273.05 | 267.35 | 272.37 | 1,176,345 | -1.33(-0.49%) |
Sep 23, 2021 | 275.21 | 277.38 | 273.41 | 273.70 | 1,401,249 | -0.34(-0.12%) |
Sep 22, 2021 | 271.01 | 275.68 | 268.05 | 274.04 | 1,384,478 | +2.88(+1.06%) |
Sep 21, 2021 | 273.14 | 274.31 | 267.96 | 271.16 | 2,083,355 | -0.13(-0.05%) |
Sep 20, 2021 | 270.89 | 275.93 | 267.15 | 271.29 | 2,761,287 | -6.45(-2.32%) |
Sep 17, 2021 | 277.00 | 278.67 | 273.89 | 277.74 | 4,051,474 | +0.64(+0.23%) |
Sep 16, 2021 | 273.64 | 277.11 | 271.97 | 277.10 | 2,747,759 | +3.45(+1.26%) |
Sep 15, 2021 | 269.36 | 273.90 | 263.89 | 273.65 | 3,657,901 | +5.67(+2.12%) |
Sep 14, 2021 | 271.85 | 272.94 | 267.06 | 267.98 | 2,551,493 | -3.24(-1.19%) |
Sep 13, 2021 | 277.98 | 277.98 | 268.22 | 271.22 | 2,981,523 | -5.93(-2.14%) |
Sep 10, 2021 | 283.79 | 285.62 | 276.23 | 277.15 | 2,340,442 | -4.16(-1.48%) |
Sep 09, 2021 | 282.03 | 284.71 | 279.29 | 281.31 | 2,454,179 | -0.33(-0.12%) |
Sep 08, 2021 | 292.75 | 294.37 | 280.68 | 281.64 | 4,048,549 | -9.87(-3.39%) |
Sep 07, 2021 | 310.70 | 311.68 | 290.77 | 291.51 | 5,157,396 | -18.54(-5.98%) |
Sep 03, 2021 | 296.05 | 314.70 | 295.98 | 310.05 | 9,926,260 | +15.48(+5.26%) |
Sep 02, 2021 | 297.00 | 297.22 | 290.50 | 294.57 | 3,786,972 | -2.65(-0.89%) |
Sep 01, 2021 | 296.34 | 299.17 | 294.00 | 297.22 | 1,641,130 | +0.98(+0.33%) |
Aug 31, 2021 | 295.14 | 299.84 | 291.30 | 296.24 | 2,417,111 | -7.40(-2.44%) |
Aug 30, 2021 | 304.69 | 308.74 | 301.32 | 303.64 | 1,430,584 | +2.88(+0.96%) |
Aug 27, 2021 | 297.98 | 302.68 | 296.00 | 300.76 | 1,260,812 | +5.61(+1.90%) |
Aug 26, 2021 | 299.80 | 303.76 | 294.96 | 295.15 | 1,050,578 | -3.75(-1.25%) |
Aug 25, 2021 | 294.59 | 299.78 | 292.99 | 298.90 | 1,525,625 | +4.91(+1.67%) |
Aug 24, 2021 | 295.47 | 296.33 | 291.17 | 293.99 | 1,379,624 | +3.11(+1.07%) |
Aug 23, 2021 | 287.01 | 296.00 | 285.68 | 290.88 | 2,118,441 | +4.88(+1.71%) |
Aug 20, 2021 | 288.54 | 289.65 | 284.51 | 286.00 | 1,431,537 | -0.84(-0.29%) |
Aug 19, 2021 | 283.57 | 291.39 | 283.39 | 286.84 | 2,048,070 | +2.03(+0.71%) |
Aug 18, 2021 | 286.92 | 288.61 | 284.08 | 284.81 | 954,447 | -0.77(-0.27%) |
Aug 17, 2021 | 285.00 | 289.93 | 281.28 | 285.58 | 1,137,146 | -1.16(-0.40%) |
Aug 16, 2021 | 296.23 | 296.36 | 282.11 | 286.74 | 1,552,643 | -9.23(-3.12%) |
Aug 13, 2021 | 296.01 | 299.27 | 293.62 | 295.97 | 851,913 | +0.43(+0.15%) |
Aug 12, 2021 | 290.37 | 300.09 | 290.37 | 295.54 | 1,072,353 | +2.48(+0.85%) |
Aug 11, 2021 | 303.00 | 303.49 | 290.69 | 293.06 | 1,885,307 | -8.53(-2.83%) |
Aug 10, 2021 | 308.00 | 314.76 | 300.50 | 301.59 | 2,028,989 | -4.91(-1.60%) |
Aug 09, 2021 | 302.50 | 307.52 | 299.49 | 306.50 | 1,060,601 | +3.87(+1.28%) |
Aug 06, 2021 | 304.16 | 307.95 | 298.93 | 302.63 | 1,017,223 | -2.98(-0.98%) |
Aug 05, 2021 | 302.00 | 308.80 | 299.33 | 305.61 | 1,762,835 | +3.64(+1.21%) |
Aug 04, 2021 | 293.35 | 302.16 | 293.07 | 301.97 | 1,660,845 | +9.31(+3.18%) |
Aug 03, 2021 | 293.81 | 299.84 | 289.35 | 292.66 | 1,453,594 | -2.44(-0.83%) |