Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 301.92 | 304.12 | 301.47 | 303.02 | 463,315 | +0.65(+0.22%) |
Oct 28, 2021 | 299.05 | 302.72 | 298.34 | 302.37 | 525,825 | +4.74(+1.59%) |
Oct 27, 2021 | 300.23 | 303.74 | 296.92 | 297.63 | 401,406 | -1.76(-0.59%) |
Oct 26, 2021 | 300.62 | 299.39 | 525,094 | -0.10(-0.04%) | ||
Oct 25, 2021 | 300.08 | 301.03 | 296.35 | 299.50 | 464,391 | -0.59(-0.20%) |
Oct 22, 2021 | 302.57 | 303.58 | 299.36 | 300.08 | 303,783 | -1.33(-0.44%) |
Oct 21, 2021 | 301.48 | 301.55 | 293.92 | 301.41 | 520,449 | -1.61(-0.53%) |
Oct 20, 2021 | 301.36 | 304.21 | 299.89 | 303.02 | 303,949 | +3.09(+1.03%) |
Oct 19, 2021 | 301.37 | 301.87 | 298.09 | 299.93 | 348,858 | +1.09(+0.37%) |
Oct 18, 2021 | 295.94 | 299.40 | 294.74 | 298.84 | 306,520 | +0.75(+0.25%) |
Oct 15, 2021 | 296.40 | 300.08 | 294.38 | 298.09 | 399,524 | +3.81(+1.30%) |
Oct 14, 2021 | 286.80 | 294.41 | 286.68 | 294.28 | 414,438 | +9.78(+3.44%) |
Oct 13, 2021 | 283.49 | 286.68 | 281.61 | 284.50 | 348,199 | +1.81(+0.64%) |
Oct 12, 2021 | 284.75 | 285.57 | 281.48 | 282.68 | 352,571 | -0.69(-0.24%) |
Oct 11, 2021 | 284.98 | 288.94 | 283.27 | 283.38 | 366,524 | -2.50(-0.88%) |
Oct 08, 2021 | 285.50 | 287.65 | 283.76 | 285.88 | 384,200 | -3.33(-1.15%) |
Oct 07, 2021 | 285.66 | 290.76 | 285.66 | 289.21 | 735,539 | +6.29(+2.22%) |
Oct 06, 2021 | 279.73 | 283.17 | 277.62 | 282.92 | 444,280 | -0.11(-0.04%) |
Oct 05, 2021 | 280.78 | 283.91 | 279.33 | 283.04 | 429,502 | +5.29(+1.91%) |
Oct 04, 2021 | 278.82 | 280.48 | 275.62 | 277.74 | 486,687 | -2.00(-0.72%) |
Oct 01, 2021 | 278.56 | 282.13 | 274.71 | 279.74 | 494,710 | +0.78(+0.28%) |
Sep 30, 2021 | 284.32 | 285.03 | 278.88 | 278.96 | 630,721 | -3.62(-1.28%) |
Sep 29, 2021 | 282.53 | 283.83 | 281.53 | 282.59 | 428,502 | +1.06(+0.38%) |
Sep 28, 2021 | 285.97 | 287.59 | 280.39 | 281.53 | 516,472 | -5.78(-2.01%) |
Sep 27, 2021 | 287.04 | 290.86 | 286.90 | 287.30 | 325,914 | +0.25(+0.09%) |
Sep 24, 2021 | 287.23 | 289.95 | 286.95 | 287.06 | 342,797 | -1.50(-0.52%) |
Sep 23, 2021 | 288.98 | 290.64 | 285.98 | 288.56 | 579,837 | +2.10(+0.73%) |
Sep 22, 2021 | 286.29 | 287.73 | 285.07 | 286.46 | 572,424 | +1.68(+0.59%) |
Sep 21, 2021 | 288.62 | 288.66 | 283.21 | 284.78 | 714,797 | -2.18(-0.76%) |
Sep 20, 2021 | 290.54 | 290.96 | 284.88 | 286.96 | 992,820 | -8.61(-2.91%) |
Sep 17, 2021 | 298.89 | 298.89 | 294.50 | 295.58 | 1,142,135 | -5.18(-1.72%) |
Sep 16, 2021 | 301.97 | 302.45 | 298.44 | 300.76 | 402,679 | -0.63(-0.21%) |
Sep 15, 2021 | 296.95 | 302.34 | 296.47 | 301.38 | 430,232 | +4.14(+1.39%) |
Sep 14, 2021 | 301.21 | 301.69 | 296.80 | 297.25 | 346,572 | -2.35(-0.79%) |
Sep 13, 2021 | 300.37 | 301.00 | 296.07 | 299.60 | 469,202 | +1.61(+0.54%) |
Sep 10, 2021 | 300.22 | 300.52 | 297.50 | 297.99 | 636,333 | -0.89(-0.30%) |
Sep 09, 2021 | 303.03 | 303.60 | 297.66 | 298.88 | 623,799 | -3.53(-1.17%) |
Sep 08, 2021 | 301.85 | 303.06 | 298.58 | 302.41 | 637,325 | +0.28(+0.09%) |
Sep 07, 2021 | 305.89 | 306.19 | 301.79 | 302.13 | 684,366 | -5.26(-1.71%) |
Sep 03, 2021 | 309.95 | 310.43 | 306.88 | 307.39 | 515,716 | -2.98(-0.96%) |
Sep 02, 2021 | 308.19 | 310.41 | 306.54 | 310.37 | 478,800 | +3.91(+1.28%) |
Sep 01, 2021 | 308.35 | 308.94 | 305.10 | 306.46 | 439,602 | -2.31(-0.75%) |
Aug 31, 2021 | 307.89 | 309.50 | 306.08 | 308.76 | 640,948 | +0.62(+0.20%) |
Aug 30, 2021 | 305.71 | 309.76 | 305.05 | 308.15 | 423,702 | +2.98(+0.98%) |
Aug 27, 2021 | 305.19 | 306.36 | 304.41 | 305.17 | 351,332 | +1.77(+0.58%) |
Aug 26, 2021 | 303.38 | 304.19 | 302.07 | 303.39 | 379,100 | +0.40(+0.13%) |
Aug 25, 2021 | 300.47 | 303.83 | 299.25 | 303.00 | 332,021 | +2.77(+0.92%) |
Aug 24, 2021 | 298.98 | 301.50 | 298.25 | 300.23 | 353,500 | +1.77(+0.59%) |
Aug 23, 2021 | 300.42 | 302.05 | 298.16 | 298.45 | 431,837 | -0.45(-0.15%) |
Aug 20, 2021 | 298.24 | 301.34 | 298.24 | 298.90 | 287,500 | +0.62(+0.21%) |
Aug 19, 2021 | 294.51 | 301.95 | 293.14 | 298.28 | 625,142 | +1.72(+0.58%) |
Aug 18, 2021 | 296.41 | 299.40 | 295.44 | 296.56 | 426,799 | -0.63(-0.21%) |
Aug 17, 2021 | 301.86 | 302.22 | 295.98 | 297.19 | 641,742 | -5.85(-1.93%) |
Aug 16, 2021 | 299.93 | 303.17 | 298.81 | 303.04 | 335,325 | +2.74(+0.91%) |
Aug 13, 2021 | 300.32 | 302.54 | 298.94 | 300.30 | 335,011 | +0.39(+0.13%) |
Aug 12, 2021 | 298.67 | 300.95 | 298.67 | 299.91 | 480,075 | +0.73(+0.24%) |
Aug 11, 2021 | 302.10 | 303.47 | 296.37 | 299.19 | 1,042,302 | -1.88(-0.63%) |
Aug 10, 2021 | 297.44 | 301.29 | 297.44 | 301.07 | 561,909 | +4.14(+1.39%) |
Aug 09, 2021 | 296.94 | 298.67 | 295.15 | 296.93 | 644,389 | -0.28(-0.10%) |
Aug 06, 2021 | 297.68 | 298.76 | 295.88 | 297.21 | 581,289 | +0.59(+0.20%) |
Aug 05, 2021 | 297.25 | 297.70 | 293.91 | 296.62 | 823,026 | +1.69(+0.57%) |
Aug 04, 2021 | 292.70 | 296.68 | 292.18 | 294.93 | 573,782 | +0.81(+0.28%) |
Aug 03, 2021 | 291.95 | 295.17 | 290.92 | 294.12 | 1,023,939 | +3.55(+1.22%) |