Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 291.09 | 296.75 | 290.19 | 293.63 | 1,537,391 | +0.49(+0.17%) |
Oct 28, 2021 | 286.11 | 293.67 | 286.11 | 293.14 | 844,778 | +8.12(+2.85%) |
Oct 27, 2021 | 289.75 | 289.66 | 284.45 | 285.02 | 476,537 | -3.93(-1.36%) |
Oct 26, 2021 | 289.76 | 288.95 | 465,645 | -1.44(-0.50%) | ||
Oct 25, 2021 | 288.98 | 291.62 | 286.53 | 290.39 | 400,452 | +1.93(+0.67%) |
Oct 22, 2021 | 286.43 | 289.21 | 286.15 | 288.46 | 511,247 | +3.38(+1.18%) |
Oct 21, 2021 | 286.16 | 286.43 | 283.08 | 285.08 | 481,854 | +0.06(+0.02%) |
Oct 20, 2021 | 284.43 | 285.49 | 282.84 | 285.02 | 568,412 | +1.27(+0.45%) |
Oct 19, 2021 | 285.39 | 286.33 | 282.95 | 283.75 | 438,119 | -1.08(-0.38%) |
Oct 18, 2021 | 283.30 | 286.25 | 281.61 | 284.83 | 741,627 | +2.48(+0.88%) |
Oct 15, 2021 | 288.93 | 289.09 | 279.80 | 282.35 | 1,100,568 | -5.71(-1.98%) |
Oct 14, 2021 | 281.89 | 288.32 | 280.23 | 288.06 | 854,876 | +7.57(+2.70%) |
Oct 13, 2021 | 274.77 | 281.07 | 274.04 | 280.50 | 571,388 | +5.31(+1.93%) |
Oct 12, 2021 | 268.66 | 276.83 | 267.97 | 275.18 | 658,691 | +8.14(+3.05%) |
Oct 11, 2021 | 265.17 | 267.69 | 263.59 | 267.04 | 385,998 | +2.10(+0.79%) |
Oct 08, 2021 | 266.55 | 267.17 | 264.41 | 264.94 | 406,485 | -1.60(-0.60%) |
Oct 07, 2021 | 267.22 | 270.02 | 265.44 | 266.54 | 622,230 | +0.10(+0.04%) |
Oct 06, 2021 | 260.76 | 267.03 | 259.41 | 266.44 | 1,051,330 | +5.44(+2.09%) |
Oct 05, 2021 | 264.67 | 264.86 | 260.65 | 261.00 | 1,006,596 | -2.47(-0.94%) |
Oct 04, 2021 | 262.08 | 264.65 | 261.38 | 263.46 | 1,158,023 | +0.75(+0.29%) |
Oct 01, 2021 | 263.44 | 264.38 | 259.68 | 262.71 | 782,299 | +0.09(+0.03%) |
Sep 30, 2021 | 268.83 | 268.83 | 262.00 | 262.62 | 1,103,276 | -4.61(-1.73%) |
Sep 29, 2021 | 265.21 | 269.02 | 264.76 | 267.24 | 658,039 | +2.47(+0.93%) |
Sep 28, 2021 | 260.44 | 266.15 | 258.40 | 264.76 | 1,112,386 | +2.46(+0.94%) |
Sep 27, 2021 | 268.62 | 269.84 | 262.23 | 262.30 | 704,600 | -6.31(-2.35%) |
Sep 24, 2021 | 270.32 | 271.97 | 267.29 | 268.62 | 736,214 | -1.36(-0.50%) |
Sep 23, 2021 | 273.38 | 274.69 | 269.50 | 269.98 | 968,965 | -3.33(-1.22%) |
Sep 22, 2021 | 277.44 | 277.44 | 271.75 | 273.31 | 889,693 | -2.42(-0.88%) |
Sep 21, 2021 | 276.17 | 279.02 | 275.64 | 275.73 | 576,987 | -0.19(-0.07%) |
Sep 20, 2021 | 274.40 | 279.03 | 272.75 | 275.92 | 649,571 | +0.97(+0.35%) |
Sep 17, 2021 | 278.50 | 281.18 | 274.25 | 274.94 | 1,593,991 | -5.61(-2.00%) |
Sep 16, 2021 | 282.42 | 284.16 | 279.27 | 280.56 | 516,048 | -1.87(-0.66%) |
Sep 15, 2021 | 281.44 | 284.76 | 280.64 | 282.43 | 517,775 | +1.85(+0.66%) |
Sep 14, 2021 | 283.12 | 283.12 | 278.39 | 280.58 | 614,896 | -1.57(-0.56%) |
Sep 13, 2021 | 285.13 | 287.18 | 282.02 | 282.16 | 684,922 | -1.78(-0.63%) |
Sep 10, 2021 | 284.98 | 287.23 | 283.31 | 283.94 | 598,545 | -0.83(-0.29%) |
Sep 09, 2021 | 290.66 | 290.66 | 284.34 | 284.77 | 652,893 | -5.59(-1.92%) |
Sep 08, 2021 | 286.22 | 292.48 | 286.22 | 290.35 | 597,236 | +3.37(+1.17%) |
Sep 07, 2021 | 290.78 | 291.36 | 284.77 | 286.99 | 592,198 | -3.57(-1.23%) |
Sep 03, 2021 | 290.06 | 290.79 | 286.05 | 290.56 | 490,729 | -0.25(-0.08%) |
Sep 02, 2021 | 289.77 | 291.02 | 287.49 | 290.80 | 652,128 | +1.19(+0.41%) |
Sep 01, 2021 | 284.41 | 290.17 | 283.15 | 289.62 | 717,562 | +5.34(+1.88%) |
Aug 31, 2021 | 280.68 | 284.94 | 278.36 | 284.27 | 947,193 | +2.69(+0.95%) |
Aug 30, 2021 | 278.58 | 281.74 | 278.58 | 281.59 | 792,880 | +2.51(+0.90%) |
Aug 27, 2021 | 278.89 | 279.89 | 277.19 | 279.07 | 539,124 | +1.25(+0.45%) |
Aug 26, 2021 | 278.85 | 280.47 | 277.78 | 277.83 | 714,191 | -0.10(-0.03%) |
Aug 25, 2021 | 278.42 | 279.79 | 277.43 | 277.92 | 732,663 | -1.27(-0.46%) |
Aug 24, 2021 | 282.03 | 282.35 | 276.59 | 279.20 | 852,927 | -2.99(-1.06%) |
Aug 23, 2021 | 284.84 | 285.97 | 281.96 | 282.18 | 720,706 | -2.68(-0.94%) |
Aug 20, 2021 | 282.89 | 286.76 | 281.38 | 284.86 | 735,015 | +1.59(+0.56%) |
Aug 19, 2021 | 281.25 | 284.36 | 281.03 | 283.27 | 654,382 | +1.98(+0.70%) |
Aug 18, 2021 | 279.49 | 282.09 | 279.20 | 281.30 | 1,238,450 | +0.62(+0.22%) |
Aug 17, 2021 | 279.10 | 281.20 | 277.84 | 280.67 | 804,428 | +1.23(+0.44%) |
Aug 16, 2021 | 277.33 | 279.86 | 275.96 | 279.44 | 783,510 | +3.02(+1.09%) |
Aug 13, 2021 | 277.11 | 277.83 | 275.15 | 276.42 | 640,712 | -0.29(-0.10%) |
Aug 12, 2021 | 275.17 | 277.15 | 273.61 | 276.71 | 658,567 | +2.64(+0.96%) |
Aug 11, 2021 | 273.77 | 275.60 | 272.63 | 274.07 | 575,683 | +0.88(+0.32%) |
Aug 10, 2021 | 273.91 | 276.59 | 272.28 | 273.20 | 951,129 | +1.07(+0.39%) |
Aug 09, 2021 | 267.57 | 272.63 | 267.16 | 272.12 | 847,278 | +4.44(+1.66%) |
Aug 06, 2021 | 271.19 | 273.22 | 267.64 | 267.69 | 679,405 | -3.67(-1.35%) |
Aug 05, 2021 | 270.39 | 271.36 | 267.45 | 271.36 | 1,324,532 | +2.11(+0.78%) |
Aug 04, 2021 | 272.93 | 275.50 | 267.58 | 269.25 | 1,693,068 | -2.70(-0.99%) |
Aug 03, 2021 | 274.01 | 274.99 | 269.81 | 271.95 | 1,623,296 | -1.26(-0.46%) |