Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 287.33 | 289.82 | 283.63 | 283.96 | 744,944 | -4.87(-1.69%) |
Oct 28, 2021 | 285.56 | 291.49 | 285.25 | 288.83 | 809,057 | +3.54(+1.24%) |
Oct 27, 2021 | 291.52 | 291.89 | 284.99 | 285.29 | 908,296 | -5.96(-2.04%) |
Oct 26, 2021 | 291.46 | 291.24 | 752,904 | +0.29(+0.10%) | ||
Oct 25, 2021 | 286.16 | 291.63 | 285.17 | 290.95 | 771,495 | +4.45(+1.55%) |
Oct 22, 2021 | 287.25 | 289.66 | 286.13 | 286.50 | 339,815 | +0.05(+0.02%) |
Oct 21, 2021 | 286.69 | 286.71 | 284.01 | 286.45 | 332,405 | -1.09(-0.38%) |
Oct 20, 2021 | 283.39 | 288.38 | 282.52 | 287.55 | 501,285 | +3.93(+1.38%) |
Oct 19, 2021 | 284.08 | 284.83 | 281.66 | 283.62 | 375,475 | +0.44(+0.16%) |
Oct 18, 2021 | 282.12 | 284.55 | 281.13 | 283.18 | 490,260 | -2.08(-0.73%) |
Oct 15, 2021 | 285.02 | 288.80 | 283.83 | 285.26 | 451,076 | +3.30(+1.17%) |
Oct 14, 2021 | 276.74 | 282.93 | 275.98 | 281.96 | 474,848 | +8.31(+3.04%) |
Oct 13, 2021 | 272.61 | 275.53 | 270.94 | 273.64 | 532,909 | +1.06(+0.39%) |
Oct 12, 2021 | 276.36 | 277.80 | 271.80 | 272.58 | 434,593 | -2.60(-0.95%) |
Oct 11, 2021 | 279.07 | 280.36 | 274.92 | 275.19 | 610,122 | -3.37(-1.21%) |
Oct 08, 2021 | 278.41 | 279.94 | 275.43 | 278.56 | 490,858 | +1.14(+0.41%) |
Oct 07, 2021 | 283.76 | 285.54 | 276.66 | 277.42 | 872,619 | -3.66(-1.30%) |
Oct 06, 2021 | 276.37 | 281.42 | 272.57 | 281.07 | 1,039,878 | +1.57(+0.56%) |
Oct 05, 2021 | 276.83 | 283.00 | 275.81 | 279.50 | 982,734 | +2.86(+1.03%) |
Oct 04, 2021 | 277.98 | 279.86 | 274.45 | 276.64 | 1,005,568 | -2.62(-0.94%) |
Oct 01, 2021 | 270.45 | 280.31 | 268.79 | 279.26 | 1,139,017 | +11.56(+4.32%) |
Sep 30, 2021 | 277.22 | 277.78 | 267.56 | 267.71 | 959,555 | -8.59(-3.11%) |
Sep 29, 2021 | 275.15 | 278.17 | 273.31 | 276.30 | 811,894 | +2.52(+0.92%) |
Sep 28, 2021 | 278.01 | 278.61 | 272.72 | 273.78 | 957,912 | -4.85(-1.74%) |
Sep 27, 2021 | 276.67 | 283.54 | 276.13 | 278.63 | 738,423 | +3.05(+1.11%) |
Sep 24, 2021 | 278.65 | 279.53 | 275.44 | 275.58 | 673,685 | -3.12(-1.12%) |
Sep 23, 2021 | 274.79 | 281.11 | 274.74 | 278.70 | 1,078,529 | +5.46(+2.00%) |
Sep 22, 2021 | 271.18 | 275.02 | 269.72 | 273.24 | 681,933 | +5.68(+2.12%) |
Sep 21, 2021 | 274.01 | 274.08 | 267.52 | 267.57 | 934,698 | -5.05(-1.85%) |
Sep 20, 2021 | 269.02 | 273.02 | 267.23 | 272.61 | 1,048,265 | -2.77(-1.00%) |
Sep 17, 2021 | 281.31 | 281.34 | 272.75 | 275.38 | 1,360,136 | -1.83(-0.66%) |
Sep 16, 2021 | 276.92 | 279.00 | 274.72 | 277.21 | 668,873 | -0.62(-0.22%) |
Sep 15, 2021 | 273.90 | 278.19 | 273.05 | 277.83 | 603,128 | +4.29(+1.57%) |
Sep 14, 2021 | 279.20 | 279.27 | 272.70 | 273.54 | 672,146 | -3.65(-1.32%) |
Sep 13, 2021 | 275.33 | 278.86 | 271.95 | 277.19 | 948,142 | +5.24(+1.93%) |
Sep 10, 2021 | 277.31 | 278.65 | 271.33 | 271.95 | 836,185 | -3.80(-1.38%) |
Sep 09, 2021 | 275.50 | 277.11 | 272.27 | 275.75 | 774,744 | +0.25(+0.09%) |
Sep 08, 2021 | 276.84 | 277.09 | 271.08 | 275.50 | 1,090,146 | -2.05(-0.74%) |
Sep 07, 2021 | 277.04 | 281.25 | 275.89 | 277.55 | 1,279,662 | -0.01(-0.00%) |
Sep 03, 2021 | 281.25 | 281.98 | 276.93 | 277.56 | 804,673 | -4.76(-1.69%) |
Sep 02, 2021 | 282.75 | 284.57 | 281.17 | 282.32 | 847,858 | +0.88(+0.31%) |
Sep 01, 2021 | 284.07 | 284.49 | 278.85 | 281.44 | 785,200 | -2.59(-0.91%) |
Aug 31, 2021 | 289.31 | 289.31 | 283.67 | 284.03 | 1,516,789 | -4.67(-1.62%) |
Aug 30, 2021 | 291.81 | 291.81 | 288.16 | 288.70 | 580,393 | -2.85(-0.98%) |
Aug 27, 2021 | 292.74 | 295.23 | 291.27 | 291.56 | 817,867 | +0.50(+0.17%) |
Aug 26, 2021 | 290.33 | 292.87 | 288.68 | 291.06 | 774,676 | +1.46(+0.51%) |
Aug 25, 2021 | 285.93 | 291.20 | 284.34 | 289.60 | 885,564 | +4.33(+1.52%) |
Aug 24, 2021 | 281.59 | 287.45 | 281.55 | 285.26 | 1,056,403 | +4.21(+1.50%) |
Aug 23, 2021 | 276.59 | 282.40 | 275.50 | 281.06 | 868,075 | +6.40(+2.33%) |
Aug 20, 2021 | 273.62 | 276.47 | 272.41 | 274.65 | 655,765 | +0.50(+0.18%) |
Aug 19, 2021 | 277.68 | 281.45 | 272.67 | 274.16 | 780,509 | -5.47(-1.96%) |
Aug 18, 2021 | 281.32 | 282.43 | 279.28 | 279.62 | 1,032,840 | -3.13(-1.11%) |
Aug 17, 2021 | 283.28 | 284.68 | 280.18 | 282.75 | 1,352,078 | -2.54(-0.89%) |
Aug 16, 2021 | 278.35 | 288.35 | 277.91 | 285.29 | 1,935,385 | +5.72(+2.05%) |
Aug 13, 2021 | 282.08 | 282.95 | 276.90 | 279.57 | 1,248,795 | -1.56(-0.55%) |
Aug 12, 2021 | 281.66 | 283.38 | 280.73 | 281.12 | 1,724,142 | -1.31(-0.46%) |
Aug 11, 2021 | 286.84 | 288.07 | 280.97 | 282.43 | 2,450,626 | -2.53(-0.89%) |
Aug 10, 2021 | 283.28 | 287.51 | 281.95 | 284.96 | 1,602,022 | +1.43(+0.50%) |
Aug 09, 2021 | 284.99 | 285.99 | 280.89 | 283.53 | 1,164,351 | -1.32(-0.46%) |
Aug 06, 2021 | 280.04 | 288.21 | 280.04 | 284.84 | 1,481,337 | -1.62(-0.57%) |
Aug 05, 2021 | 289.00 | 291.48 | 285.07 | 286.47 | 1,228,669 | -2.98(-1.03%) |
Aug 04, 2021 | 292.30 | 296.08 | 289.35 | 289.44 | 870,864 | -5.80(-1.96%) |
Aug 03, 2021 | 290.22 | 296.09 | 287.52 | 295.24 | 809,475 | +3.79(+1.30%) |