Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 277.93 | 288.46 | 275.30 | 287.64 | 237,833 | +9.90(+3.56%) |
Oct 28, 2021 | 273.00 | 279.08 | 269.47 | 277.74 | 222,834 | +5.58(+2.05%) |
Oct 27, 2021 | 281.09 | 280.10 | 271.83 | 272.16 | 150,452 | -9.57(-3.40%) |
Oct 26, 2021 | 284.45 | 281.73 | 135,106 | -2.58(-0.91%) | ||
Oct 25, 2021 | 285.03 | 286.69 | 283.50 | 284.31 | 121,208 | -0.76(-0.27%) |
Oct 22, 2021 | 283.86 | 288.29 | 283.71 | 285.07 | 97,244 | +1.53(+0.54%) |
Oct 21, 2021 | 282.07 | 283.57 | 280.33 | 283.54 | 103,214 | +1.17(+0.41%) |
Oct 20, 2021 | 281.32 | 284.99 | 281.08 | 282.37 | 74,697 | +1.01(+0.36%) |
Oct 19, 2021 | 283.10 | 283.62 | 280.73 | 281.36 | 86,033 | -0.56(-0.20%) |
Oct 18, 2021 | 281.33 | 282.53 | 279.34 | 281.92 | 90,485 | +0.02(+0.01%) |
Oct 15, 2021 | 281.10 | 285.22 | 280.88 | 281.90 | 128,510 | +1.76(+0.63%) |
Oct 14, 2021 | 279.78 | 281.45 | 278.96 | 280.14 | 78,487 | +2.54(+0.91%) |
Oct 13, 2021 | 276.27 | 277.74 | 273.20 | 277.60 | 76,057 | +1.33(+0.48%) |
Oct 12, 2021 | 272.90 | 277.50 | 272.65 | 276.27 | 119,035 | +3.04(+1.11%) |
Oct 11, 2021 | 274.80 | 276.18 | 272.85 | 273.23 | 59,185 | -1.57(-0.57%) |
Oct 08, 2021 | 270.52 | 274.87 | 269.40 | 274.80 | 118,978 | +4.79(+1.77%) |
Oct 07, 2021 | 267.07 | 270.99 | 267.07 | 270.01 | 119,024 | +4.00(+1.50%) |
Oct 06, 2021 | 263.99 | 266.14 | 261.00 | 266.01 | 77,807 | +1.12(+0.42%) |
Oct 05, 2021 | 268.25 | 268.77 | 262.54 | 264.89 | 169,366 | -3.02(-1.13%) |
Oct 04, 2021 | 265.12 | 268.00 | 264.50 | 267.91 | 131,841 | +2.79(+1.05%) |
Oct 01, 2021 | 262.41 | 266.41 | 262.41 | 265.12 | 112,401 | +3.02(+1.15%) |
Sep 30, 2021 | 266.08 | 267.42 | 262.17 | 262.10 | 142,623 | -2.86(-1.08%) |
Sep 29, 2021 | 260.83 | 266.18 | 260.75 | 264.96 | 158,710 | +4.94(+1.90%) |
Sep 28, 2021 | 258.72 | 261.82 | 255.52 | 260.02 | 158,747 | +2.38(+0.92%) |
Sep 27, 2021 | 255.89 | 259.88 | 255.89 | 257.64 | 143,153 | +2.18(+0.85%) |
Sep 24, 2021 | 251.75 | 255.99 | 251.75 | 255.46 | 130,070 | +4.07(+1.62%) |
Sep 23, 2021 | 250.67 | 253.07 | 250.67 | 251.39 | 103,913 | +1.27(+0.51%) |
Sep 22, 2021 | 250.13 | 252.26 | 248.77 | 250.12 | 107,753 | +0.81(+0.32%) |
Sep 21, 2021 | 252.75 | 254.02 | 247.68 | 249.31 | 199,445 | -2.26(-0.90%) |
Sep 20, 2021 | 251.07 | 252.80 | 248.13 | 251.57 | 186,948 | -1.18(-0.47%) |
Sep 17, 2021 | 250.95 | 254.32 | 250.51 | 252.75 | 340,994 | +1.34(+0.53%) |
Sep 16, 2021 | 253.38 | 253.60 | 251.06 | 251.41 | 192,563 | -1.49(-0.59%) |
Sep 15, 2021 | 252.28 | 254.36 | 251.56 | 252.90 | 173,130 | +0.90(+0.36%) |
Sep 14, 2021 | 258.49 | 258.88 | 251.23 | 252.00 | 124,693 | -5.83(-2.26%) |
Sep 13, 2021 | 257.68 | 259.82 | 255.45 | 257.83 | 124,666 | +1.96(+0.77%) |
Sep 10, 2021 | 258.70 | 258.70 | 255.32 | 255.87 | 179,010 | -2.57(-0.99%) |
Sep 09, 2021 | 256.47 | 259.23 | 256.16 | 258.44 | 142,582 | +1.22(+0.47%) |
Sep 08, 2021 | 251.92 | 259.97 | 251.92 | 257.22 | 196,347 | +4.98(+1.97%) |
Sep 07, 2021 | 254.89 | 255.81 | 251.67 | 252.24 | 218,035 | -4.08(-1.59%) |
Sep 03, 2021 | 259.15 | 260.98 | 256.23 | 256.32 | 116,051 | -2.60(-1.00%) |
Sep 02, 2021 | 256.76 | 259.89 | 256.76 | 258.92 | 83,339 | +2.45(+0.96%) |
Sep 01, 2021 | 257.44 | 258.40 | 254.03 | 256.47 | 148,427 | -1.07(-0.42%) |
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |