Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 296.68 | 299.45 | 294.96 | 298.37 | 4,270,728 | +1.30(+0.44%) |
Oct 28, 2021 | 293.77 | 297.49 | 292.23 | 297.06 | 3,465,033 | +3.21(+1.09%) |
Oct 27, 2021 | 295.22 | 297.87 | 293.79 | 293.85 | 3,755,782 | +0.04(+0.01%) |
Oct 26, 2021 | 294.47 | 293.81 | 3,618,541 | +1.19(+0.40%) | ||
Oct 25, 2021 | 292.00 | 293.83 | 290.43 | 292.62 | 3,006,438 | +1.35(+0.46%) |
Oct 22, 2021 | 287.72 | 291.70 | 286.91 | 291.27 | 2,940,043 | +2.74(+0.95%) |
Oct 21, 2021 | 288.19 | 290.29 | 287.00 | 288.53 | 2,837,744 | -0.28(-0.10%) |
Oct 20, 2021 | 291.81 | 294.10 | 286.68 | 288.81 | 4,507,077 | -2.24(-0.77%) |
Oct 19, 2021 | 290.81 | 294.22 | 290.07 | 291.05 | 3,646,158 | +0.64(+0.22%) |
Oct 18, 2021 | 289.50 | 291.95 | 287.43 | 290.41 | 5,186,093 | +0.04(+0.01%) |
Oct 15, 2021 | 291.20 | 291.58 | 288.04 | 290.37 | 5,143,950 | +1.63(+0.57%) |
Oct 14, 2021 | 284.74 | 289.36 | 283.40 | 288.74 | 5,459,220 | +5.58(+1.97%) |
Oct 13, 2021 | 278.76 | 283.84 | 277.37 | 283.15 | 6,603,937 | +5.39(+1.94%) |
Oct 12, 2021 | 275.20 | 279.51 | 274.80 | 277.77 | 5,996,058 | +5.23(+1.92%) |
Oct 11, 2021 | 270.58 | 275.05 | 270.58 | 272.54 | 2,703,229 | +1.26(+0.47%) |
Oct 08, 2021 | 274.32 | 275.70 | 271.07 | 271.28 | 2,695,198 | -2.09(-0.76%) |
Oct 07, 2021 | 275.68 | 278.26 | 272.87 | 273.37 | 5,397,999 | -0.69(-0.25%) |
Oct 06, 2021 | 268.48 | 274.27 | 266.32 | 274.05 | 4,764,737 | +3.48(+1.29%) |
Oct 05, 2021 | 270.91 | 272.34 | 269.83 | 270.57 | 4,067,835 | +0.91(+0.34%) |
Oct 04, 2021 | 274.00 | 274.00 | 264.96 | 269.66 | 6,421,508 | -4.38(-1.60%) |
Oct 01, 2021 | 270.30 | 275.12 | 267.58 | 274.04 | 4,777,133 | +4.02(+1.49%) |
Sep 30, 2021 | 269.45 | 273.05 | 269.25 | 270.02 | 5,247,923 | +0.72(+0.27%) |
Sep 29, 2021 | 272.28 | 273.47 | 268.05 | 269.30 | 4,378,837 | -1.77(-0.65%) |
Sep 28, 2021 | 273.89 | 275.48 | 268.85 | 271.08 | 7,158,104 | -7.37(-2.65%) |
Sep 27, 2021 | 281.19 | 282.51 | 277.81 | 278.44 | 5,966,731 | -5.92(-2.08%) |
Sep 24, 2021 | 277.27 | 285.09 | 276.98 | 284.37 | 13,427,838 | +7.74(+2.80%) |
Sep 23, 2021 | 268.81 | 278.15 | 265.23 | 276.63 | 15,680,713 | +18.61(+7.21%) |
Sep 22, 2021 | 257.76 | 259.21 | 255.08 | 258.02 | 4,373,680 | +1.19(+0.47%) |
Sep 21, 2021 | 258.32 | 261.39 | 256.63 | 256.83 | 6,066,430 | -0.25(-0.10%) |
Sep 20, 2021 | 255.46 | 258.07 | 253.81 | 257.08 | 6,011,805 | -2.30(-0.89%) |
Sep 17, 2021 | 258.12 | 260.54 | 257.54 | 259.38 | 7,916,776 | +0.17(+0.07%) |
Sep 16, 2021 | 254.40 | 260.06 | 253.98 | 259.21 | 5,142,139 | +4.18(+1.64%) |
Sep 15, 2021 | 253.41 | 255.61 | 251.83 | 255.03 | 4,784,899 | +1.78(+0.70%) |
Sep 14, 2021 | 252.99 | 253.98 | 251.88 | 253.25 | 4,115,305 | +0.26(+0.10%) |
Sep 13, 2021 | 255.86 | 256.55 | 251.07 | 252.99 | 5,279,207 | -3.08(-1.20%) |
Sep 10, 2021 | 259.85 | 260.37 | 255.37 | 256.06 | 5,310,466 | -3.53(-1.36%) |
Sep 09, 2021 | 260.66 | 262.54 | 259.30 | 259.59 | 4,144,146 | -1.87(-0.72%) |
Sep 08, 2021 | 262.45 | 263.10 | 260.42 | 261.46 | 3,867,623 | -2.58(-0.98%) |
Sep 07, 2021 | 265.36 | 266.72 | 262.90 | 264.04 | 4,693,760 | -1.86(-0.70%) |
Sep 03, 2021 | 262.44 | 266.23 | 260.64 | 265.90 | 7,390,218 | +2.92(+1.11%) |
Sep 02, 2021 | 267.81 | 268.06 | 262.75 | 262.98 | 4,519,045 | -4.15(-1.55%) |
Sep 01, 2021 | 265.09 | 272.05 | 264.42 | 267.13 | 7,219,840 | +3.04(+1.15%) |
Aug 31, 2021 | 263.60 | 265.59 | 261.54 | 264.10 | 5,927,402 | +0.30(+0.11%) |
Aug 30, 2021 | 264.63 | 266.40 | 263.58 | 263.80 | 5,754,857 | -1.55(-0.59%) |
Aug 27, 2021 | 266.68 | 269.71 | 264.26 | 265.35 | 8,028,004 | -1.25(-0.47%) |
Aug 26, 2021 | 268.61 | 274.00 | 266.18 | 266.61 | 19,068,212 | +6.91(+2.66%) |
Aug 25, 2021 | 259.71 | 260.74 | 257.60 | 259.70 | 9,704,398 | +1.19(+0.46%) |
Aug 24, 2021 | 260.76 | 261.34 | 257.91 | 258.51 | 6,711,228 | -0.86(-0.33%) |
Aug 23, 2021 | 255.86 | 260.70 | 255.44 | 259.37 | 7,636,347 | +4.37(+1.71%) |
Aug 20, 2021 | 251.88 | 256.73 | 251.49 | 255.00 | 5,535,935 | +3.05(+1.21%) |
Aug 19, 2021 | 248.07 | 254.29 | 247.28 | 251.95 | 6,630,950 | +1.84(+0.74%) |
Aug 18, 2021 | 246.90 | 255.66 | 246.62 | 250.11 | 8,341,473 | +4.21(+1.71%) |
Aug 17, 2021 | 247.16 | 248.10 | 244.85 | 245.90 | 3,486,815 | -2.20(-0.89%) |
Aug 16, 2021 | 249.06 | 249.89 | 243.39 | 248.10 | 4,069,007 | -2.35(-0.94%) |
Aug 13, 2021 | 250.60 | 252.65 | 247.77 | 250.45 | 6,083,359 | +3.16(+1.28%) |
Aug 12, 2021 | 241.43 | 247.33 | 240.86 | 247.29 | 4,488,202 | +6.08(+2.52%) |
Aug 11, 2021 | 243.59 | 245.06 | 239.04 | 241.21 | 4,016,488 | -1.10(-0.46%) |
Aug 10, 2021 | 249.76 | 250.14 | 241.97 | 242.31 | 4,448,841 | -5.90(-2.38%) |
Aug 09, 2021 | 250.31 | 251.30 | 246.75 | 248.22 | 3,324,796 | -1.26(-0.51%) |
Aug 06, 2021 | 248.13 | 250.97 | 248.12 | 249.48 | 4,063,348 | +0.03(+0.01%) |
Aug 05, 2021 | 243.60 | 249.79 | 242.47 | 249.45 | 5,257,318 | +6.36(+2.62%) |
Aug 04, 2021 | 240.55 | 243.57 | 238.61 | 243.09 | 4,142,868 | +3.03(+1.26%) |
Aug 03, 2021 | 240.31 | 241.98 | 237.98 | 240.06 | 3,089,917 | +0.27(+0.11%) |