Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 288.30 | 292.35 | 288.18 | 292.34 | 1,348,343 | +1.52(+0.52%) |
Oct 28, 2021 | 289.03 | 290.88 | 288.53 | 290.82 | 969,491 | +3.23(+1.12%) |
Oct 27, 2021 | 288.06 | 290.08 | 287.55 | 287.59 | 1,028,685 | +0.10(+0.03%) |
Oct 26, 2021 | 288.78 | 287.49 | 1,366,564 | +0.42(+0.15%) | ||
Oct 25, 2021 | 285.66 | 287.71 | 284.25 | 287.07 | 2,673,162 | +2.32(+0.82%) |
Oct 22, 2021 | 285.54 | 286.37 | 283.44 | 284.74 | 1,896,707 | -1.43(-0.50%) |
Oct 21, 2021 | 283.47 | 286.38 | 283.27 | 286.18 | 673,561 | +2.12(+0.75%) |
Oct 20, 2021 | 284.84 | 285.16 | 283.06 | 284.06 | 912,067 | -0.37(-0.13%) |
Oct 19, 2021 | 283.49 | 284.66 | 283.00 | 284.43 | 1,001,019 | +2.04(+0.72%) |
Oct 18, 2021 | 278.68 | 282.54 | 278.51 | 282.39 | 2,222,465 | +2.60(+0.93%) |
Oct 15, 2021 | 278.96 | 279.83 | 278.18 | 279.79 | 1,330,659 | +2.24(+0.81%) |
Oct 14, 2021 | 275.44 | 277.82 | 275.11 | 277.55 | 1,078,288 | +4.68(+1.72%) |
Oct 13, 2021 | 272.17 | 273.35 | 270.80 | 272.87 | 1,326,318 | +1.95(+0.72%) |
Oct 12, 2021 | 272.14 | 272.49 | 270.39 | 270.92 | 1,021,596 | -0.07(-0.03%) |
Oct 11, 2021 | 271.85 | 274.40 | 270.96 | 270.99 | 1,218,754 | -1.69(-0.62%) |
Oct 08, 2021 | 274.64 | 274.66 | 272.38 | 272.68 | 1,153,363 | -1.19(-0.43%) |
Oct 07, 2021 | 273.44 | 275.68 | 273.24 | 273.87 | 1,361,963 | +2.86(+1.06%) |
Oct 06, 2021 | 266.84 | 271.16 | 266.12 | 271.00 | 2,609,414 | +1.76(+0.65%) |
Oct 05, 2021 | 266.83 | 270.90 | 266.52 | 269.25 | 1,433,729 | +3.40(+1.28%) |
Oct 04, 2021 | 270.49 | 270.49 | 264.05 | 265.84 | 1,970,468 | -5.87(-2.16%) |
Oct 01, 2021 | 269.73 | 272.60 | 267.03 | 271.71 | 2,523,616 | +2.87(+1.07%) |
Sep 30, 2021 | 272.09 | 273.02 | 268.89 | 268.83 | 2,629,273 | -2.18(-0.80%) |
Sep 29, 2021 | 272.71 | 273.80 | 270.58 | 271.01 | 1,623,035 | -0.25(-0.09%) |
Sep 28, 2021 | 275.93 | 276.33 | 270.88 | 271.26 | 4,078,358 | -7.93(-2.84%) |
Sep 27, 2021 | 279.51 | 279.98 | 277.91 | 279.18 | 4,878,264 | -2.41(-0.86%) |
Sep 24, 2021 | 279.70 | 281.91 | 279.61 | 281.60 | 1,148,464 | +0.28(+0.10%) |
Sep 23, 2021 | 279.64 | 282.17 | 279.38 | 281.31 | 2,020,128 | +2.79(+1.00%) |
Sep 22, 2021 | 276.89 | 279.55 | 275.98 | 278.52 | 1,452,273 | +2.59(+0.94%) |
Sep 21, 2021 | 276.91 | 277.96 | 275.05 | 275.94 | 1,320,246 | +0.70(+0.26%) |
Sep 20, 2021 | 276.20 | 277.55 | 271.86 | 275.23 | 1,339,594 | -5.30(-1.89%) |
Sep 17, 2021 | 283.30 | 283.67 | 280.13 | 280.53 | 2,917,092 | -3.27(-1.15%) |
Sep 16, 2021 | 282.60 | 284.22 | 281.28 | 283.80 | 1,248,922 | +0.36(+0.13%) |
Sep 15, 2021 | 281.70 | 283.74 | 280.07 | 283.44 | 2,814,150 | +2.22(+0.79%) |
Sep 14, 2021 | 282.79 | 283.32 | 280.67 | 281.21 | 1,667,401 | -0.63(-0.22%) |
Sep 13, 2021 | 284.11 | 284.27 | 280.40 | 281.84 | 2,244,727 | -0.50(-0.18%) |
Sep 10, 2021 | 286.00 | 286.50 | 282.15 | 282.34 | 860,055 | -2.23(-0.79%) |
Sep 09, 2021 | 285.88 | 286.97 | 284.50 | 284.57 | 1,109,169 | -1.10(-0.38%) |
Sep 08, 2021 | 286.39 | 286.39 | 283.91 | 285.67 | 1,302,869 | -0.85(-0.30%) |
Sep 07, 2021 | 286.68 | 286.98 | 285.50 | 286.52 | 1,310,724 | -0.14(-0.05%) |
Sep 03, 2021 | 285.06 | 286.86 | 284.69 | 286.66 | 1,041,472 | +1.07(+0.37%) |
Sep 02, 2021 | 286.48 | 286.95 | 284.80 | 285.59 | 1,258,687 | -0.05(-0.02%) |
Sep 01, 2021 | 285.73 | 286.83 | 285.41 | 285.64 | 1,216,662 | +0.73(+0.25%) |
Aug 31, 2021 | 285.71 | 285.71 | 284.43 | 284.92 | 1,833,484 | -0.80(-0.28%) |
Aug 30, 2021 | 283.56 | 286.16 | 283.56 | 285.72 | 1,137,677 | +2.93(+1.04%) |
Aug 27, 2021 | 280.59 | 283.17 | 280.42 | 282.79 | 1,108,771 | +2.75(+0.98%) |
Aug 26, 2021 | 281.21 | 281.74 | 279.87 | 280.04 | 1,206,858 | -1.64(-0.58%) |
Aug 25, 2021 | 281.46 | 281.97 | 281.01 | 281.69 | 1,066,651 | +0.46(+0.16%) |
Aug 24, 2021 | 281.10 | 281.72 | 280.66 | 281.23 | 1,117,686 | +0.63(+0.22%) |
Aug 23, 2021 | 277.98 | 281.02 | 277.98 | 280.60 | 1,137,916 | +3.54(+1.28%) |
Aug 20, 2021 | 275.50 | 277.32 | 274.73 | 277.06 | 1,601,346 | +2.92(+1.06%) |
Aug 19, 2021 | 271.40 | 275.35 | 270.88 | 274.14 | 1,212,380 | +0.86(+0.32%) |
Aug 18, 2021 | 275.54 | 276.58 | 273.09 | 273.28 | 1,864,205 | -2.55(-0.92%) |
Aug 17, 2021 | 276.41 | 276.84 | 274.03 | 275.83 | 822,693 | -2.58(-0.93%) |
Aug 16, 2021 | 277.07 | 278.40 | 274.65 | 278.40 | 1,030,234 | +0.60(+0.21%) |
Aug 13, 2021 | 277.45 | 278.07 | 276.89 | 277.81 | 781,808 | +0.65(+0.23%) |
Aug 12, 2021 | 275.51 | 277.25 | 274.89 | 277.16 | 881,033 | +1.44(+0.52%) |
Aug 11, 2021 | 277.07 | 277.32 | 274.63 | 275.72 | 899,230 | -0.41(-0.15%) |
Aug 10, 2021 | 277.88 | 278.28 | 275.80 | 276.13 | 931,620 | -1.23(-0.44%) |
Aug 09, 2021 | 277.65 | 277.83 | 276.49 | 277.37 | 1,731,466 | -0.01(-0.00%) |
Aug 06, 2021 | 278.03 | 278.41 | 276.56 | 277.38 | 1,445,800 | -1.07(-0.38%) |
Aug 05, 2021 | 277.15 | 278.49 | 276.48 | 278.44 | 2,301,211 | +1.89(+0.68%) |
Aug 04, 2021 | 276.14 | 277.31 | 275.56 | 276.55 | 764,668 | +0.23(+0.08%) |
Aug 03, 2021 | 275.23 | 276.42 | 273.09 | 276.33 | 1,315,709 | +1.82(+0.66%) |