Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 286.98 | 289.47 | 283.29 | 283.62 | 745,842 | -4.87(-1.69%) |
Oct 28, 2021 | 285.22 | 291.14 | 284.90 | 288.48 | 810,033 | +3.54(+1.24%) |
Oct 27, 2021 | 291.17 | 291.54 | 284.65 | 284.94 | 909,391 | -5.95(-2.04%) |
Oct 26, 2021 | 291.11 | 290.89 | 753,812 | +0.29(+0.10%) | ||
Oct 25, 2021 | 285.81 | 291.28 | 284.83 | 290.61 | 772,425 | +4.45(+1.55%) |
Oct 22, 2021 | 286.90 | 289.31 | 285.79 | 286.16 | 340,225 | +0.05(+0.02%) |
Oct 21, 2021 | 286.34 | 286.37 | 283.67 | 286.11 | 332,805 | -1.09(-0.38%) |
Oct 20, 2021 | 283.05 | 288.03 | 282.18 | 287.20 | 501,890 | +3.92(+1.38%) |
Oct 19, 2021 | 283.74 | 284.49 | 281.32 | 283.28 | 375,928 | +0.44(+0.16%) |
Oct 18, 2021 | 281.78 | 284.21 | 280.79 | 282.84 | 490,852 | -2.08(-0.73%) |
Oct 15, 2021 | 284.68 | 288.45 | 283.49 | 284.92 | 451,620 | +3.30(+1.17%) |
Oct 14, 2021 | 276.40 | 282.59 | 275.64 | 281.62 | 475,421 | +8.30(+3.04%) |
Oct 13, 2021 | 272.28 | 275.20 | 270.62 | 273.32 | 533,552 | +1.06(+0.39%) |
Oct 12, 2021 | 276.03 | 277.47 | 271.47 | 272.25 | 435,117 | -2.60(-0.95%) |
Oct 11, 2021 | 278.74 | 280.02 | 274.59 | 274.86 | 610,858 | -3.37(-1.21%) |
Oct 08, 2021 | 278.08 | 279.60 | 275.09 | 278.22 | 491,450 | +1.14(+0.41%) |
Oct 07, 2021 | 283.42 | 285.19 | 276.33 | 277.08 | 873,672 | -3.65(-1.30%) |
Oct 06, 2021 | 276.04 | 281.08 | 272.25 | 280.74 | 1,041,132 | +1.57(+0.56%) |
Oct 05, 2021 | 276.50 | 282.66 | 275.48 | 279.17 | 983,919 | +2.86(+1.03%) |
Oct 04, 2021 | 277.65 | 279.52 | 274.12 | 276.31 | 1,006,781 | -2.62(-0.94%) |
Oct 01, 2021 | 270.12 | 279.97 | 268.46 | 278.93 | 1,140,390 | +11.54(+4.32%) |
Sep 30, 2021 | 276.88 | 277.45 | 267.23 | 267.39 | 960,713 | -8.58(-3.11%) |
Sep 29, 2021 | 274.82 | 277.84 | 272.98 | 275.96 | 812,873 | +2.51(+0.92%) |
Sep 28, 2021 | 277.68 | 278.27 | 272.39 | 273.45 | 959,068 | -4.85(-1.74%) |
Sep 27, 2021 | 276.34 | 283.19 | 275.79 | 278.30 | 739,314 | +3.05(+1.11%) |
Sep 24, 2021 | 278.32 | 279.20 | 275.11 | 275.25 | 674,497 | -3.12(-1.12%) |
Sep 23, 2021 | 274.46 | 280.77 | 274.41 | 278.37 | 1,079,830 | +5.45(+2.00%) |
Sep 22, 2021 | 270.85 | 274.69 | 269.39 | 272.91 | 682,755 | +5.67(+2.12%) |
Sep 21, 2021 | 273.68 | 273.75 | 267.20 | 267.24 | 935,825 | -5.04(-1.85%) |
Sep 20, 2021 | 268.70 | 272.69 | 266.91 | 272.28 | 1,049,529 | -2.76(-1.00%) |
Sep 17, 2021 | 280.97 | 281.00 | 272.43 | 275.05 | 1,361,777 | -1.83(-0.66%) |
Sep 16, 2021 | 276.59 | 278.66 | 274.39 | 276.87 | 669,679 | -0.62(-0.22%) |
Sep 15, 2021 | 273.57 | 277.86 | 272.72 | 277.50 | 603,856 | +4.28(+1.57%) |
Sep 14, 2021 | 278.86 | 278.94 | 272.37 | 273.21 | 672,957 | -3.64(-1.32%) |
Sep 13, 2021 | 275.00 | 278.53 | 271.62 | 276.85 | 949,286 | +5.23(+1.93%) |
Sep 10, 2021 | 276.98 | 278.32 | 271.00 | 271.62 | 837,194 | -3.80(-1.38%) |
Sep 09, 2021 | 275.17 | 276.78 | 271.94 | 275.42 | 775,679 | +0.25(+0.09%) |
Sep 08, 2021 | 276.51 | 276.75 | 270.75 | 275.17 | 1,091,461 | -2.05(-0.74%) |
Sep 07, 2021 | 276.71 | 280.91 | 275.55 | 277.22 | 1,281,205 | -0.01(-0.00%) |
Sep 03, 2021 | 280.91 | 281.64 | 276.60 | 277.23 | 805,644 | -4.75(-1.69%) |
Sep 02, 2021 | 282.41 | 284.23 | 280.83 | 281.98 | 848,880 | +0.88(+0.31%) |
Sep 01, 2021 | 283.73 | 284.15 | 278.52 | 281.10 | 786,147 | -2.59(-0.91%) |
Aug 31, 2021 | 288.96 | 288.96 | 283.33 | 283.69 | 1,518,618 | -4.67(-1.62%) |
Aug 30, 2021 | 291.46 | 291.46 | 287.81 | 288.36 | 581,093 | -2.85(-0.98%) |
Aug 27, 2021 | 292.38 | 294.87 | 290.92 | 291.21 | 818,853 | +0.50(+0.17%) |
Aug 26, 2021 | 289.98 | 292.52 | 288.33 | 290.71 | 775,611 | +1.46(+0.51%) |
Aug 25, 2021 | 285.59 | 290.85 | 284.00 | 289.25 | 886,632 | +4.33(+1.52%) |
Aug 24, 2021 | 281.25 | 287.10 | 281.21 | 284.92 | 1,057,677 | +4.20(+1.50%) |
Aug 23, 2021 | 276.26 | 282.06 | 275.17 | 280.72 | 869,122 | +6.39(+2.33%) |
Aug 20, 2021 | 273.29 | 276.13 | 272.08 | 274.32 | 656,556 | +0.50(+0.18%) |
Aug 19, 2021 | 277.34 | 281.11 | 272.34 | 273.83 | 781,450 | -5.46(-1.96%) |
Aug 18, 2021 | 280.98 | 282.09 | 278.94 | 279.29 | 1,034,086 | -3.13(-1.11%) |
Aug 17, 2021 | 282.94 | 284.33 | 279.84 | 282.41 | 1,353,709 | -2.54(-0.89%) |
Aug 16, 2021 | 278.01 | 288.00 | 277.57 | 284.95 | 1,937,719 | +5.72(+2.05%) |
Aug 13, 2021 | 281.74 | 282.61 | 276.56 | 279.23 | 1,250,301 | -1.55(-0.55%) |
Aug 12, 2021 | 281.32 | 283.04 | 280.39 | 280.78 | 1,726,222 | -1.31(-0.46%) |
Aug 11, 2021 | 286.49 | 287.72 | 280.63 | 282.09 | 2,453,582 | -2.53(-0.89%) |
Aug 10, 2021 | 282.94 | 287.16 | 281.61 | 284.62 | 1,603,954 | +1.43(+0.50%) |
Aug 09, 2021 | 284.64 | 285.64 | 280.56 | 283.19 | 1,165,755 | -1.31(-0.46%) |
Aug 06, 2021 | 279.70 | 287.87 | 279.70 | 284.50 | 1,483,124 | -1.62(-0.57%) |
Aug 05, 2021 | 288.66 | 291.12 | 284.73 | 286.12 | 1,230,150 | -2.97(-1.03%) |
Aug 04, 2021 | 291.94 | 295.73 | 289.00 | 289.09 | 871,914 | -5.80(-1.97%) |
Aug 03, 2021 | 289.87 | 295.74 | 287.17 | 294.89 | 810,451 | +3.78(+1.30%) |