Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 279.95 | 281.15 | 278.12 | 279.76 | 991,078 | -1.52(-0.54%) |
Oct 28, 2021 | 275.53 | 281.29 | 275.53 | 281.28 | 1,346,975 | +6.15(+2.24%) |
Oct 27, 2021 | 274.62 | 276.20 | 273.70 | 275.13 | 802,131 | +0.44(+0.16%) |
Oct 26, 2021 | 274.80 | 274.69 | 493,343 | +0.43(+0.16%) | ||
Oct 25, 2021 | 273.20 | 275.76 | 271.87 | 274.26 | 678,711 | +2.51(+0.92%) |
Oct 22, 2021 | 274.62 | 276.41 | 271.40 | 271.75 | 962,916 | -2.48(-0.91%) |
Oct 21, 2021 | 273.81 | 274.34 | 272.22 | 274.23 | 664,507 | +0.18(+0.06%) |
Oct 20, 2021 | 275.32 | 276.03 | 272.54 | 274.06 | 804,910 | -0.74(-0.27%) |
Oct 19, 2021 | 273.40 | 275.70 | 272.22 | 274.79 | 961,109 | +1.82(+0.67%) |
Oct 18, 2021 | 272.43 | 274.34 | 270.93 | 272.97 | 1,047,214 | -0.15(-0.05%) |
Oct 15, 2021 | 270.07 | 275.11 | 268.83 | 273.12 | 1,754,622 | +4.41(+1.64%) |
Oct 14, 2021 | 262.73 | 269.37 | 262.73 | 268.71 | 1,688,055 | +8.91(+3.43%) |
Oct 13, 2021 | 256.66 | 260.89 | 256.49 | 259.80 | 1,377,184 | +5.62(+2.21%) |
Oct 12, 2021 | 250.76 | 255.26 | 250.67 | 254.18 | 1,357,323 | +3.43(+1.37%) |
Oct 11, 2021 | 249.81 | 253.97 | 248.79 | 250.76 | 1,146,944 | +3.08(+1.24%) |
Oct 08, 2021 | 247.26 | 248.55 | 246.15 | 247.68 | 1,245,600 | +1.94(+0.79%) |
Oct 07, 2021 | 244.82 | 248.70 | 244.51 | 245.74 | 1,457,012 | +2.43(+1.00%) |
Oct 06, 2021 | 237.94 | 243.55 | 235.12 | 243.31 | 1,404,132 | +3.48(+1.45%) |
Oct 05, 2021 | 238.98 | 241.26 | 237.46 | 239.83 | 1,040,508 | +0.96(+0.40%) |
Oct 04, 2021 | 239.75 | 241.43 | 236.53 | 238.87 | 1,079,223 | -1.34(-0.56%) |
Oct 01, 2021 | 240.53 | 241.96 | 236.93 | 240.21 | 939,962 | +1.23(+0.52%) |
Sep 30, 2021 | 242.81 | 243.41 | 238.95 | 238.98 | 817,015 | -2.44(-1.01%) |
Sep 29, 2021 | 242.97 | 244.06 | 241.34 | 241.42 | 988,521 | -1.94(-0.80%) |
Sep 28, 2021 | 242.72 | 245.01 | 241.00 | 243.35 | 1,288,637 | +0.37(+0.15%) |
Sep 27, 2021 | 249.56 | 249.56 | 242.74 | 242.98 | 1,314,562 | +2.18(+0.91%) |
Sep 24, 2021 | 240.69 | 242.80 | 239.97 | 240.80 | 796,584 | -0.79(-0.33%) |
Sep 23, 2021 | 240.73 | 242.38 | 240.37 | 241.59 | 947,675 | +2.29(+0.96%) |
Sep 22, 2021 | 239.95 | 241.41 | 238.97 | 239.30 | 680,402 | +0.51(+0.21%) |
Sep 21, 2021 | 240.93 | 241.47 | 238.64 | 238.79 | 774,275 | -0.73(-0.31%) |
Sep 20, 2021 | 239.36 | 240.98 | 235.56 | 239.52 | 1,199,964 | -3.39(-1.39%) |
Sep 17, 2021 | 244.45 | 245.33 | 240.86 | 242.91 | 1,835,297 | -4.26(-1.72%) |
Sep 16, 2021 | 248.88 | 249.56 | 246.68 | 247.17 | 1,227,338 | -2.86(-1.14%) |
Sep 15, 2021 | 249.84 | 251.21 | 248.45 | 250.03 | 1,257,262 | +0.59(+0.24%) |
Sep 14, 2021 | 251.08 | 251.40 | 248.51 | 249.43 | 836,032 | -0.59(-0.24%) |
Sep 13, 2021 | 250.82 | 252.37 | 247.97 | 250.03 | 1,356,983 | +1.39(+0.56%) |
Sep 10, 2021 | 248.33 | 249.97 | 247.52 | 248.63 | 1,079,859 | +0.82(+0.33%) |
Sep 09, 2021 | 248.04 | 250.00 | 247.35 | 247.82 | 811,297 | -0.57(-0.23%) |
Sep 08, 2021 | 248.17 | 249.23 | 246.87 | 248.38 | 931,650 | +0.58(+0.24%) |
Sep 07, 2021 | 248.49 | 249.14 | 246.88 | 247.80 | 718,375 | -1.09(-0.44%) |
Sep 03, 2021 | 250.42 | 251.04 | 248.52 | 248.89 | 885,407 | -1.60(-0.64%) |
Sep 02, 2021 | 250.44 | 251.73 | 249.12 | 250.49 | 488,326 | +0.61(+0.24%) |
Sep 01, 2021 | 250.03 | 251.04 | 248.17 | 249.88 | 585,723 | -0.16(-0.06%) |
Aug 31, 2021 | 250.30 | 252.33 | 249.62 | 250.03 | 945,165 | -0.64(-0.26%) |
Aug 30, 2021 | 249.62 | 251.58 | 249.62 | 250.68 | 606,854 | +1.58(+0.63%) |
Aug 27, 2021 | 249.99 | 250.48 | 248.93 | 249.10 | 594,389 | +0.07(+0.03%) |
Aug 26, 2021 | 249.91 | 252.30 | 248.26 | 249.02 | 834,813 | -0.70(-0.28%) |
Aug 25, 2021 | 249.53 | 249.80 | 248.17 | 249.72 | 1,406,851 | -1.25(-0.50%) |
Aug 24, 2021 | 252.73 | 253.66 | 249.95 | 250.97 | 1,028,837 | +0.03(+0.01%) |
Aug 23, 2021 | 248.70 | 251.42 | 247.80 | 250.94 | 1,771,134 | +2.83(+1.14%) |
Aug 20, 2021 | 251.17 | 251.69 | 245.90 | 248.11 | 1,750,713 | -3.66(-1.46%) |
Aug 19, 2021 | 250.74 | 253.12 | 249.74 | 251.78 | 1,219,148 | -0.71(-0.28%) |
Aug 18, 2021 | 260.32 | 261.38 | 251.58 | 252.48 | 1,276,314 | -8.59(-3.29%) |
Aug 17, 2021 | 260.49 | 261.28 | 257.64 | 261.07 | 1,006,580 | -0.13(-0.05%) |
Aug 16, 2021 | 259.77 | 262.30 | 258.84 | 261.20 | 1,438,336 | +1.68(+0.65%) |
Aug 13, 2021 | 257.31 | 259.56 | 256.58 | 259.52 | 652,010 | +1.98(+0.77%) |
Aug 12, 2021 | 259.49 | 260.10 | 256.31 | 257.55 | 929,778 | -1.04(-0.40%) |
Aug 11, 2021 | 257.99 | 259.48 | 254.53 | 258.59 | 1,054,867 | +0.80(+0.31%) |
Aug 10, 2021 | 254.75 | 258.56 | 254.75 | 257.79 | 1,402,454 | +1.97(+0.77%) |
Aug 09, 2021 | 269.34 | 270.44 | 251.20 | 255.82 | 2,450,380 | -13.98(-5.18%) |
Aug 06, 2021 | 269.32 | 271.92 | 267.82 | 269.81 | 872,583 | +1.95(+0.73%) |
Aug 05, 2021 | 268.67 | 270.96 | 267.47 | 267.86 | 1,120,088 | +0.97(+0.36%) |
Aug 04, 2021 | 266.94 | 269.77 | 266.77 | 266.88 | 642,158 | -2.76(-1.03%) |
Aug 03, 2021 | 268.65 | 270.16 | 267.19 | 269.65 | 561,060 | +1.78(+0.66%) |