Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 281.89 | 283.09 | 280.04 | 281.69 | 984,280 | -1.53(-0.54%) |
Oct 28, 2021 | 277.43 | 283.23 | 277.43 | 283.22 | 1,337,735 | +6.19(+2.24%) |
Oct 27, 2021 | 276.52 | 278.11 | 275.59 | 277.03 | 796,629 | +0.44(+0.16%) |
Oct 26, 2021 | 276.70 | 276.59 | 489,959 | +0.43(+0.16%) | ||
Oct 25, 2021 | 275.08 | 277.67 | 273.75 | 276.16 | 674,056 | +2.53(+0.92%) |
Oct 22, 2021 | 276.51 | 278.32 | 273.27 | 273.63 | 956,311 | -2.50(-0.91%) |
Oct 21, 2021 | 275.70 | 276.23 | 274.10 | 276.13 | 659,949 | +0.18(+0.06%) |
Oct 20, 2021 | 277.22 | 277.94 | 274.42 | 275.95 | 799,389 | -0.74(-0.27%) |
Oct 19, 2021 | 275.29 | 277.60 | 274.10 | 276.69 | 954,517 | +1.83(+0.67%) |
Oct 18, 2021 | 274.31 | 276.23 | 272.80 | 274.86 | 1,040,031 | -0.15(-0.05%) |
Oct 15, 2021 | 271.94 | 277.01 | 270.69 | 275.01 | 1,742,586 | +4.44(+1.64%) |
Oct 14, 2021 | 264.54 | 271.23 | 264.54 | 270.56 | 1,676,477 | +8.97(+3.43%) |
Oct 13, 2021 | 258.44 | 262.69 | 258.26 | 261.59 | 1,367,738 | +5.66(+2.21%) |
Oct 12, 2021 | 252.49 | 257.03 | 252.40 | 255.94 | 1,348,013 | +3.45(+1.37%) |
Oct 11, 2021 | 251.53 | 255.72 | 250.51 | 252.49 | 1,139,077 | +3.10(+1.24%) |
Oct 08, 2021 | 248.97 | 250.27 | 247.85 | 249.39 | 1,237,056 | +1.96(+0.79%) |
Oct 07, 2021 | 246.51 | 250.42 | 246.20 | 247.43 | 1,447,018 | +2.44(+1.00%) |
Oct 06, 2021 | 239.59 | 245.24 | 236.74 | 244.99 | 1,394,501 | +3.50(+1.45%) |
Oct 05, 2021 | 240.63 | 242.92 | 239.10 | 241.49 | 1,033,371 | +0.97(+0.40%) |
Oct 04, 2021 | 241.41 | 243.10 | 238.16 | 240.52 | 1,071,821 | -1.35(-0.56%) |
Oct 01, 2021 | 242.19 | 243.63 | 238.56 | 241.87 | 933,515 | +1.24(+0.52%) |
Sep 30, 2021 | 244.49 | 245.09 | 240.60 | 240.63 | 811,411 | -2.45(-1.01%) |
Sep 29, 2021 | 244.65 | 245.75 | 243.01 | 243.08 | 981,741 | -1.95(-0.80%) |
Sep 28, 2021 | 244.39 | 246.70 | 242.66 | 245.03 | 1,279,798 | +0.37(+0.15%) |
Sep 27, 2021 | 251.28 | 251.28 | 244.42 | 244.66 | 1,305,545 | +2.19(+0.91%) |
Sep 24, 2021 | 242.35 | 244.47 | 241.63 | 242.47 | 791,120 | -0.79(-0.33%) |
Sep 23, 2021 | 242.39 | 244.06 | 242.03 | 243.26 | 941,175 | +2.31(+0.96%) |
Sep 22, 2021 | 241.61 | 243.07 | 240.62 | 240.95 | 675,735 | +0.51(+0.21%) |
Sep 21, 2021 | 242.60 | 243.14 | 240.29 | 240.44 | 768,964 | -0.74(-0.31%) |
Sep 20, 2021 | 241.01 | 242.64 | 237.19 | 241.18 | 1,191,734 | -3.41(-1.39%) |
Sep 17, 2021 | 246.14 | 247.03 | 242.52 | 244.59 | 1,822,709 | -4.29(-1.72%) |
Sep 16, 2021 | 250.60 | 251.28 | 248.38 | 248.88 | 1,218,919 | -2.88(-1.14%) |
Sep 15, 2021 | 251.56 | 252.95 | 250.16 | 251.75 | 1,248,638 | +0.60(+0.24%) |
Sep 14, 2021 | 252.82 | 253.13 | 250.22 | 251.15 | 830,297 | -0.60(-0.24%) |
Sep 13, 2021 | 252.56 | 254.12 | 249.68 | 251.75 | 1,347,675 | +1.40(+0.56%) |
Sep 10, 2021 | 250.04 | 251.70 | 249.23 | 250.35 | 1,072,452 | +0.82(+0.33%) |
Sep 09, 2021 | 249.75 | 251.72 | 249.06 | 249.53 | 805,732 | -0.57(-0.23%) |
Sep 08, 2021 | 249.88 | 250.95 | 248.58 | 250.10 | 925,260 | +0.59(+0.24%) |
Sep 07, 2021 | 250.21 | 250.87 | 248.59 | 249.51 | 713,448 | -1.10(-0.44%) |
Sep 03, 2021 | 252.15 | 252.77 | 250.24 | 250.61 | 879,333 | -1.61(-0.64%) |
Sep 02, 2021 | 252.17 | 253.47 | 250.85 | 252.22 | 484,977 | +0.62(+0.25%) |
Sep 01, 2021 | 251.76 | 252.77 | 249.88 | 251.60 | 581,705 | -0.16(-0.06%) |
Aug 31, 2021 | 252.03 | 254.07 | 251.35 | 251.76 | 938,682 | -0.65(-0.26%) |
Aug 30, 2021 | 251.34 | 253.32 | 251.34 | 252.41 | 602,691 | +1.59(+0.63%) |
Aug 27, 2021 | 251.72 | 252.21 | 250.65 | 250.82 | 590,312 | +0.08(+0.03%) |
Aug 26, 2021 | 251.64 | 254.04 | 249.98 | 250.74 | 829,086 | -0.70(-0.28%) |
Aug 25, 2021 | 251.26 | 251.53 | 249.88 | 251.44 | 1,397,201 | -1.26(-0.50%) |
Aug 24, 2021 | 254.48 | 255.41 | 251.68 | 252.71 | 1,021,780 | +0.03(+0.01%) |
Aug 23, 2021 | 250.42 | 253.15 | 249.51 | 252.68 | 1,758,985 | +2.85(+1.14%) |
Aug 20, 2021 | 252.90 | 253.42 | 247.59 | 249.83 | 1,738,705 | -3.69(-1.46%) |
Aug 19, 2021 | 252.47 | 254.87 | 251.46 | 253.52 | 1,210,785 | -0.71(-0.28%) |
Aug 18, 2021 | 262.12 | 263.19 | 253.32 | 254.23 | 1,267,559 | -8.65(-3.29%) |
Aug 17, 2021 | 262.29 | 263.08 | 259.42 | 262.88 | 999,676 | -0.13(-0.05%) |
Aug 16, 2021 | 261.56 | 264.11 | 260.63 | 263.01 | 1,428,470 | +1.69(+0.65%) |
Aug 13, 2021 | 259.08 | 261.36 | 258.36 | 261.32 | 647,537 | +1.99(+0.77%) |
Aug 12, 2021 | 261.28 | 261.90 | 258.08 | 259.33 | 923,401 | -1.05(-0.40%) |
Aug 11, 2021 | 259.77 | 261.27 | 256.28 | 260.37 | 1,047,632 | +0.80(+0.31%) |
Aug 10, 2021 | 256.51 | 260.35 | 256.51 | 259.57 | 1,392,834 | +1.98(+0.77%) |
Aug 09, 2021 | 271.20 | 272.30 | 252.93 | 257.59 | 2,433,573 | -14.08(-5.18%) |
Aug 06, 2021 | 271.18 | 273.80 | 269.67 | 271.67 | 866,598 | +1.96(+0.73%) |
Aug 05, 2021 | 270.53 | 272.84 | 269.31 | 269.71 | 1,112,406 | +0.98(+0.37%) |
Aug 04, 2021 | 268.78 | 271.63 | 268.61 | 268.73 | 637,753 | -2.78(-1.03%) |
Aug 03, 2021 | 270.51 | 272.03 | 269.03 | 271.51 | 557,212 | +1.79(+0.66%) |