Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 306.42 | 311.32 | 305.66 | 307.93 | 1,960,093 | +1.20(+0.39%) |
Oct 28, 2021 | 305.27 | 307.20 | 304.47 | 306.73 | 1,621,937 | -0.97(-0.32%) |
Oct 27, 2021 | 308.21 | 310.07 | 305.57 | 307.70 | 1,592,208 | +2.12(+0.69%) |
Oct 26, 2021 | 306.61 | 305.49 | 305.58 | 1,109,696 | +0.09(+0.03%) | |
Oct 25, 2021 | 303.94 | 306.56 | 302.87 | 305.49 | 1,270,224 | +2.44(+0.81%) |
Oct 22, 2021 | 301.98 | 303.86 | 301.80 | 303.05 | 1,259,235 | +2.74(+0.91%) |
Oct 21, 2021 | 300.18 | 300.59 | 297.52 | 300.31 | 888,315 | +0.09(+0.03%) |
Oct 20, 2021 | 300.16 | 300.98 | 299.25 | 300.23 | 772,561 | +0.52(+0.17%) |
Oct 19, 2021 | 297.16 | 300.00 | 296.13 | 299.71 | 1,020,826 | +2.61(+0.88%) |
Oct 18, 2021 | 296.43 | 297.63 | 294.97 | 297.09 | 1,047,566 | -0.26(-0.09%) |
Oct 15, 2021 | 297.61 | 298.61 | 295.75 | 297.35 | 1,275,509 | -0.51(-0.17%) |
Oct 14, 2021 | 293.60 | 298.22 | 292.92 | 297.86 | 1,167,684 | +7.51(+2.59%) |
Oct 13, 2021 | 288.22 | 291.46 | 287.35 | 290.36 | 1,485,442 | +5.00(+1.75%) |
Oct 12, 2021 | 285.27 | 286.60 | 283.82 | 285.36 | 1,102,828 | +0.94(+0.33%) |
Oct 11, 2021 | 285.12 | 287.65 | 284.29 | 284.43 | 776,196 | -1.30(-0.46%) |
Oct 08, 2021 | 289.07 | 289.70 | 285.24 | 285.73 | 942,793 | -2.87(-0.99%) |
Oct 07, 2021 | 287.01 | 291.70 | 286.94 | 288.59 | 1,426,206 | +3.00(+1.05%) |
Oct 06, 2021 | 283.46 | 285.78 | 280.02 | 285.59 | 2,125,322 | -1.72(-0.60%) |
Oct 05, 2021 | 284.42 | 289.07 | 283.86 | 287.31 | 1,409,722 | +3.07(+1.08%) |
Oct 04, 2021 | 286.01 | 287.44 | 281.69 | 284.24 | 1,549,592 | -3.09(-1.07%) |
Oct 01, 2021 | 285.10 | 288.00 | 282.23 | 287.33 | 1,655,903 | +4.31(+1.52%) |
Sep 30, 2021 | 288.72 | 289.85 | 282.95 | 283.02 | 2,162,033 | -5.56(-1.93%) |
Sep 29, 2021 | 289.08 | 289.89 | 287.78 | 288.57 | 1,241,696 | -0.76(-0.26%) |
Sep 28, 2021 | 294.75 | 294.75 | 287.70 | 289.34 | 2,361,219 | -8.95(-3.00%) |
Sep 27, 2021 | 299.52 | 301.26 | 297.57 | 298.29 | 1,058,975 | -1.01(-0.34%) |
Sep 24, 2021 | 297.33 | 300.13 | 296.94 | 299.30 | 960,104 | -0.11(-0.04%) |
Sep 23, 2021 | 297.96 | 300.83 | 297.65 | 299.41 | 1,106,013 | +4.16(+1.41%) |
Sep 22, 2021 | 295.26 | 298.36 | 294.89 | 295.25 | 1,382,835 | +1.06(+0.36%) |
Sep 21, 2021 | 294.72 | 295.29 | 292.35 | 294.19 | 1,260,773 | +2.65(+0.91%) |
Sep 20, 2021 | 291.14 | 293.80 | 288.99 | 291.54 | 1,954,232 | -6.86(-2.30%) |
Sep 17, 2021 | 298.42 | 300.27 | 295.17 | 298.39 | 6,750,979 | -3.63(-1.20%) |
Sep 16, 2021 | 303.00 | 303.76 | 298.98 | 302.02 | 1,277,472 | -1.40(-0.46%) |
Sep 15, 2021 | 302.41 | 303.92 | 300.56 | 303.42 | 1,470,938 | +2.50(+0.83%) |
Sep 14, 2021 | 304.47 | 304.63 | 300.00 | 300.92 | 1,169,910 | -1.50(-0.50%) |
Sep 13, 2021 | 303.45 | 304.42 | 300.19 | 302.43 | 1,403,596 | +2.95(+0.99%) |
Sep 10, 2021 | 302.09 | 303.09 | 299.16 | 299.48 | 1,006,729 | -2.18(-0.72%) |
Sep 09, 2021 | 301.88 | 304.37 | 301.15 | 301.65 | 1,255,581 | +1.07(+0.36%) |
Sep 08, 2021 | 302.96 | 304.67 | 299.39 | 300.58 | 1,577,520 | -3.91(-1.28%) |
Sep 07, 2021 | 305.11 | 305.83 | 301.74 | 304.49 | 1,433,335 | +2.13(+0.71%) |
Sep 03, 2021 | 303.31 | 305.01 | 302.27 | 302.36 | 1,192,968 | -2.06(-0.68%) |
Sep 02, 2021 | 303.32 | 304.52 | 302.71 | 304.42 | 925,765 | +2.65(+0.88%) |
Sep 01, 2021 | 301.40 | 303.32 | 300.09 | 301.77 | 1,092,838 | -0.68(-0.23%) |
Aug 31, 2021 | 302.97 | 303.30 | 301.38 | 302.45 | 1,552,853 | -0.92(-0.30%) |
Aug 30, 2021 | 303.40 | 304.09 | 302.45 | 303.38 | 777,548 | +0.97(+0.32%) |
Aug 27, 2021 | 301.20 | 302.84 | 300.29 | 302.40 | 1,319,895 | +3.10(+1.03%) |
Aug 26, 2021 | 301.44 | 301.81 | 299.21 | 299.31 | 915,367 | -1.47(-0.49%) |
Aug 25, 2021 | 298.56 | 301.46 | 298.02 | 300.78 | 833,597 | +0.35(+0.12%) |
Aug 24, 2021 | 301.64 | 302.18 | 299.87 | 300.43 | 716,733 | -0.34(-0.11%) |
Aug 23, 2021 | 300.81 | 302.23 | 300.75 | 300.76 | 1,028,296 | -0.98(-0.33%) |
Aug 20, 2021 | 298.88 | 301.90 | 298.73 | 301.74 | 1,212,020 | +2.58(+0.86%) |
Aug 19, 2021 | 296.36 | 299.90 | 295.88 | 299.17 | 1,458,818 | +1.21(+0.41%) |
Aug 18, 2021 | 300.37 | 302.24 | 297.75 | 297.95 | 1,330,151 | -1.55(-0.52%) |
Aug 17, 2021 | 299.56 | 300.26 | 295.91 | 299.50 | 1,465,079 | +0.16(+0.05%) |
Aug 16, 2021 | 297.92 | 299.68 | 296.43 | 299.34 | 1,396,429 | +1.88(+0.63%) |
Aug 13, 2021 | 296.25 | 297.48 | 295.45 | 297.46 | 849,238 | +2.63(+0.89%) |
Aug 12, 2021 | 296.12 | 296.77 | 293.02 | 294.83 | 815,988 | +0.35(+0.12%) |
Aug 11, 2021 | 295.49 | 296.02 | 291.95 | 294.48 | 1,875,484 | +4.35(+1.50%) |
Aug 10, 2021 | 290.31 | 292.94 | 289.34 | 290.14 | 1,506,489 | -1.42(-0.49%) |
Aug 09, 2021 | 294.30 | 294.37 | 290.10 | 291.56 | 946,807 | -2.51(-0.85%) |
Aug 06, 2021 | 293.20 | 295.04 | 292.20 | 294.07 | 893,395 | +1.00(+0.34%) |
Aug 05, 2021 | 295.54 | 297.07 | 292.68 | 293.07 | 1,650,115 | -0.76(-0.26%) |
Aug 04, 2021 | 292.73 | 295.85 | 292.73 | 293.83 | 1,535,975 | +2.60(+0.89%) |
Aug 03, 2021 | 289.09 | 291.52 | 288.47 | 291.23 | 1,178,457 | +2.60(+0.90%) |