Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 269.83 | 273.81 | 269.21 | 271.98 | 601,489 | +1.85(+0.69%) |
Oct 28, 2021 | 262.07 | 270.14 | 262.07 | 270.13 | 508,792 | +8.04(+3.07%) |
Oct 27, 2021 | 265.17 | 265.65 | 260.78 | 262.09 | 541,638 | -3.56(-1.34%) |
Oct 26, 2021 | 270.98 | 265.65 | 677,224 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.01 | 271.07 | 262.01 | 269.38 | 898,689 | +6.37(+2.42%) |
Oct 22, 2021 | 250.49 | 265.59 | 250.48 | 263.01 | 1,089,607 | +12.56(+5.01%) |
Oct 21, 2021 | 240.19 | 257.79 | 235.40 | 250.45 | 2,282,948 | -13.99(-5.29%) |
Oct 20, 2021 | 268.60 | 270.81 | 262.81 | 264.44 | 732,608 | -3.37(-1.26%) |
Oct 19, 2021 | 263.96 | 268.45 | 262.63 | 267.81 | 613,517 | +4.18(+1.58%) |
Oct 18, 2021 | 258.00 | 263.87 | 257.30 | 263.64 | 532,808 | +4.87(+1.88%) |
Oct 15, 2021 | 257.47 | 259.07 | 257.24 | 258.77 | 345,683 | +2.84(+1.11%) |
Oct 14, 2021 | 252.62 | 256.43 | 252.17 | 255.92 | 401,853 | +5.99(+2.40%) |
Oct 13, 2021 | 251.39 | 251.39 | 246.73 | 249.93 | 483,830 | -0.68(-0.27%) |
Oct 12, 2021 | 254.42 | 254.51 | 249.80 | 250.61 | 476,512 | -1.94(-0.77%) |
Oct 11, 2021 | 252.53 | 256.31 | 252.19 | 252.55 | 331,389 | -1.05(-0.41%) |
Oct 08, 2021 | 254.63 | 255.40 | 252.46 | 253.60 | 290,989 | -0.67(-0.26%) |
Oct 07, 2021 | 254.06 | 257.42 | 253.68 | 254.27 | 549,884 | +2.29(+0.91%) |
Oct 06, 2021 | 250.92 | 252.07 | 247.54 | 251.97 | 479,455 | -1.45(-0.57%) |
Oct 05, 2021 | 249.63 | 254.01 | 248.85 | 253.42 | 484,331 | +5.00(+2.01%) |
Oct 04, 2021 | 250.49 | 252.65 | 244.14 | 248.42 | 455,979 | -2.85(-1.14%) |
Oct 01, 2021 | 250.57 | 252.19 | 247.06 | 251.28 | 572,778 | +2.83(+1.14%) |
Sep 30, 2021 | 253.08 | 253.44 | 248.40 | 248.44 | 669,819 | -3.07(-1.22%) |
Sep 29, 2021 | 252.81 | 254.50 | 250.42 | 251.51 | 531,862 | +0.05(+0.02%) |
Sep 28, 2021 | 255.75 | 255.75 | 249.34 | 251.46 | 550,807 | -5.86(-2.28%) |
Sep 27, 2021 | 259.25 | 259.93 | 255.24 | 257.32 | 656,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.42 | 260.97 | 257.87 | 260.29 | 383,826 | +0.37(+0.14%) |
Sep 23, 2021 | 258.81 | 261.36 | 257.46 | 259.91 | 845,877 | +2.39(+0.93%) |
Sep 22, 2021 | 256.69 | 260.94 | 256.05 | 257.52 | 1,148,015 | +3.24(+1.27%) |
Sep 21, 2021 | 260.02 | 260.11 | 253.84 | 254.29 | 1,235,564 | -3.76(-1.46%) |
Sep 20, 2021 | 260.31 | 261.71 | 255.85 | 258.05 | 686,421 | -5.17(-1.96%) |
Sep 17, 2021 | 268.49 | 268.49 | 262.55 | 263.22 | 1,760,503 | -5.40(-2.01%) |
Sep 16, 2021 | 267.62 | 270.43 | 265.31 | 268.62 | 904,148 | +0.87(+0.33%) |
Sep 15, 2021 | 268.59 | 269.33 | 264.45 | 267.75 | 1,002,132 | -0.74(-0.27%) |
Sep 14, 2021 | 269.22 | 272.88 | 267.11 | 268.48 | 693,609 | +0.01(+0.00%) |
Sep 13, 2021 | 270.02 | 271.18 | 266.08 | 268.47 | 662,160 | +0.96(+0.36%) |
Sep 10, 2021 | 272.48 | 272.54 | 267.22 | 267.51 | 729,296 | -2.96(-1.09%) |
Sep 09, 2021 | 269.66 | 271.36 | 268.44 | 270.47 | 896,223 | +0.31(+0.12%) |
Sep 08, 2021 | 269.60 | 273.07 | 269.00 | 270.16 | 639,582 | +1.35(+0.50%) |
Sep 07, 2021 | 272.81 | 272.81 | 268.64 | 268.81 | 512,872 | -4.01(-1.47%) |
Sep 03, 2021 | 270.63 | 274.10 | 268.80 | 272.81 | 307,296 | +0.74(+0.27%) |
Sep 02, 2021 | 269.17 | 272.26 | 268.75 | 272.08 | 382,685 | +4.12(+1.54%) |
Sep 01, 2021 | 266.69 | 268.12 | 263.63 | 267.96 | 497,020 | +1.42(+0.53%) |
Aug 31, 2021 | 261.57 | 267.54 | 260.98 | 266.54 | 673,812 | +4.95(+1.89%) |
Aug 30, 2021 | 261.33 | 262.50 | 260.61 | 261.58 | 303,586 | +0.33(+0.13%) |
Aug 27, 2021 | 259.04 | 263.66 | 257.53 | 261.25 | 484,914 | +3.79(+1.47%) |
Aug 26, 2021 | 259.12 | 259.12 | 256.35 | 257.46 | 637,258 | -1.88(-0.72%) |
Aug 25, 2021 | 253.49 | 260.29 | 253.36 | 259.34 | 497,905 | +5.68(+2.24%) |
Aug 24, 2021 | 254.40 | 255.32 | 252.62 | 253.66 | 381,241 | -0.73(-0.29%) |
Aug 23, 2021 | 253.00 | 255.27 | 251.91 | 254.40 | 355,251 | +1.32(+0.52%) |
Aug 20, 2021 | 253.07 | 253.48 | 250.19 | 253.08 | 433,211 | -0.26(-0.10%) |
Aug 19, 2021 | 247.33 | 254.05 | 246.26 | 253.34 | 634,961 | +4.22(+1.69%) |
Aug 18, 2021 | 254.56 | 256.37 | 249.03 | 249.12 | 359,156 | -7.29(-2.84%) |
Aug 17, 2021 | 255.18 | 256.58 | 253.86 | 256.42 | 484,679 | +1.19(+0.46%) |
Aug 16, 2021 | 254.65 | 255.43 | 252.15 | 255.23 | 359,656 | +0.60(+0.23%) |
Aug 13, 2021 | 254.47 | 255.38 | 253.80 | 254.63 | 368,460 | +0.63(+0.25%) |
Aug 12, 2021 | 255.90 | 256.12 | 252.76 | 254.01 | 482,306 | -1.82(-0.71%) |
Aug 11, 2021 | 255.09 | 257.79 | 254.06 | 255.83 | 578,624 | +2.11(+0.83%) |
Aug 10, 2021 | 250.28 | 256.29 | 248.56 | 253.72 | 516,113 | +5.81(+2.34%) |
Aug 09, 2021 | 248.66 | 249.88 | 247.25 | 247.92 | 709,307 | -0.58(-0.23%) |
Aug 06, 2021 | 249.64 | 250.97 | 246.87 | 248.50 | 603,717 | -1.94(-0.77%) |
Aug 05, 2021 | 252.03 | 252.75 | 248.10 | 250.43 | 581,960 | -0.27(-0.11%) |
Aug 04, 2021 | 254.31 | 255.67 | 249.94 | 250.71 | 651,347 | -3.53(-1.39%) |
Aug 03, 2021 | 254.35 | 254.49 | 250.46 | 254.23 | 310,527 | +1.18(+0.46%) |