Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 302.90 | 305.23 | 302.72 | 305.23 | 5,413 | +2.37(+0.78%) |
Oct 28, 2021 | 300.25 | 303.84 | 300.25 | 302.86 | 3,612 | +2.59(+0.86%) |
Oct 27, 2021 | 303.25 | 303.25 | 300.27 | 300.27 | 6,989 | -3.55(-1.17%) |
Oct 26, 2021 | 304.15 | 304.27 | 303.82 | 11,911 | +0.90(+0.30%) | |
Oct 25, 2021 | 303.83 | 303.83 | 301.56 | 302.92 | 3,769 | -0.23(-0.08%) |
Oct 22, 2021 | 302.56 | 303.15 | 301.56 | 303.15 | 5,534 | +0.88(+0.29%) |
Oct 21, 2021 | 301.57 | 302.27 | 299.97 | 302.27 | 8,153 | +1.62(+0.54%) |
Oct 20, 2021 | 297.63 | 301.19 | 297.63 | 300.64 | 28,152 | +4.11(+1.39%) |
Oct 19, 2021 | 295.60 | 297.29 | 295.60 | 296.54 | 22,507 | +3.52(+1.20%) |
Oct 18, 2021 | 293.17 | 294.20 | 291.83 | 293.01 | 18,957 | -1.84(-0.63%) |
Oct 15, 2021 | 296.04 | 296.07 | 294.77 | 294.86 | 4,023 | +1.16(+0.39%) |
Oct 14, 2021 | 291.71 | 294.26 | 291.71 | 293.70 | 6,421 | +4.19(+1.45%) |
Oct 13, 2021 | 290.98 | 289.35 | 287.81 | 289.51 | 13,116 | +0.16(+0.05%) |
Oct 12, 2021 | 291.20 | 291.20 | 288.67 | 289.35 | 5,574 | -1.33(-0.46%) |
Oct 11, 2021 | 292.27 | 294.04 | 290.68 | 290.68 | 4,864 | -2.34(-0.80%) |
Oct 08, 2021 | 294.42 | 296.44 | 292.64 | 293.02 | 6,424 | -1.66(-0.56%) |
Oct 07, 2021 | 294.17 | 296.75 | 294.17 | 294.68 | 7,553 | +3.01(+1.03%) |
Oct 06, 2021 | 290.04 | 291.67 | 287.68 | 291.67 | 24,486 | -0.03(-0.01%) |
Oct 05, 2021 | 292.09 | 295.02 | 291.55 | 291.70 | 42,596 | +1.27(+0.44%) |
Oct 04, 2021 | 295.02 | 295.02 | 289.47 | 290.43 | 8,658 | -5.36(-1.81%) |
Oct 01, 2021 | 294.90 | 296.96 | 290.60 | 295.79 | 33,703 | +0.61(+0.21%) |
Sep 30, 2021 | 300.11 | 301.71 | 296.00 | 295.17 | 14,254 | -4.32(-1.44%) |
Sep 29, 2021 | 299.97 | 300.65 | 298.93 | 299.49 | 6,166 | +1.51(+0.51%) |
Sep 28, 2021 | 302.46 | 302.46 | 297.42 | 297.97 | 20,420 | -5.38(-1.78%) |
Sep 27, 2021 | 307.52 | 307.52 | 302.71 | 303.36 | 15,879 | -4.82(-1.56%) |
Sep 24, 2021 | 308.58 | 308.94 | 307.45 | 308.18 | 9,244 | -0.78(-0.25%) |
Sep 23, 2021 | 307.69 | 310.82 | 307.69 | 308.96 | 11,066 | +2.51(+0.82%) |
Sep 22, 2021 | 306.37 | 307.85 | 305.06 | 306.45 | 4,325 | +0.25(+0.08%) |
Sep 21, 2021 | 306.63 | 308.21 | 306.31 | 306.20 | 3,892 | +0.49(+0.16%) |
Sep 20, 2021 | 306.33 | 307.67 | 304.03 | 305.70 | 10,787 | -4.02(-1.30%) |
Sep 17, 2021 | 309.24 | 309.75 | 308.93 | 309.73 | 5,156 | +0.00(+0.00%) |
Sep 16, 2021 | 310.97 | 310.97 | 307.98 | 309.72 | 5,729 | -0.51(-0.16%) |
Sep 15, 2021 | 309.37 | 311.39 | 309.11 | 310.23 | 12,552 | +1.72(+0.56%) |
Sep 14, 2021 | 309.52 | 309.52 | 308.18 | 308.51 | 4,822 | +0.71(+0.23%) |
Sep 13, 2021 | 310.95 | 312.89 | 306.17 | 307.80 | 11,472 | -2.42(-0.78%) |
Sep 10, 2021 | 315.33 | 315.33 | 310.22 | 310.22 | 10,496 | -3.17(-1.01%) |
Sep 09, 2021 | 315.98 | 317.02 | 313.39 | 313.39 | 54,653 | -2.92(-0.92%) |
Sep 08, 2021 | 315.87 | 316.80 | 315.36 | 316.31 | 7,208 | +0.21(+0.07%) |
Sep 07, 2021 | 317.43 | 317.43 | 313.64 | 316.09 | 10,773 | -1.11(-0.35%) |
Sep 03, 2021 | 317.13 | 317.13 | 315.70 | 317.20 | 8,377 | +0.19(+0.06%) |
Sep 02, 2021 | 314.59 | 317.01 | 314.59 | 317.01 | 7,547 | +4.01(+1.28%) |
Sep 01, 2021 | 313.23 | 313.23 | 310.99 | 313.00 | 55,945 | +1.00(+0.32%) |
Aug 31, 2021 | 312.68 | 313.30 | 311.15 | 311.99 | 8,143 | +0.20(+0.06%) |
Aug 30, 2021 | 310.44 | 312.97 | 310.44 | 311.80 | 9,267 | +2.07(+0.67%) |
Aug 27, 2021 | 310.49 | 311.27 | 309.72 | 309.73 | 7,528 | +0.37(+0.12%) |
Aug 26, 2021 | 310.75 | 311.13 | 308.71 | 309.35 | 5,108 | -1.20(-0.39%) |
Aug 25, 2021 | 309.91 | 310.86 | 309.04 | 310.55 | 4,997 | +0.23(+0.07%) |
Aug 24, 2021 | 309.97 | 311.25 | 309.31 | 310.32 | 10,546 | -0.08(-0.03%) |
Aug 23, 2021 | 312.43 | 312.43 | 310.41 | 310.41 | 18,606 | +0.57(+0.18%) |
Aug 20, 2021 | 309.15 | 310.25 | 309.10 | 309.84 | 8,341 | +1.99(+0.65%) |
Aug 19, 2021 | 304.49 | 309.71 | 303.87 | 307.85 | 9,318 | +0.93(+0.30%) |
Aug 18, 2021 | 312.10 | 312.10 | 306.80 | 306.92 | 14,339 | -4.21(-1.35%) |
Aug 17, 2021 | 308.14 | 311.12 | 307.93 | 311.12 | 16,930 | +2.54(+0.82%) |
Aug 16, 2021 | 304.49 | 308.59 | 304.49 | 308.59 | 12,781 | +3.42(+1.12%) |
Aug 13, 2021 | 304.01 | 305.58 | 304.01 | 305.17 | 34,089 | +1.01(+0.33%) |
Aug 12, 2021 | 302.05 | 304.18 | 302.05 | 304.16 | 5,114 | +2.75(+0.91%) |
Aug 11, 2021 | 304.66 | 304.66 | 300.88 | 301.41 | 37,863 | -2.71(-0.89%) |
Aug 10, 2021 | 306.51 | 307.13 | 303.78 | 304.12 | 6,719 | -1.99(-0.65%) |
Aug 09, 2021 | 306.44 | 306.84 | 305.54 | 306.11 | 11,796 | +0.44(+0.15%) |
Aug 06, 2021 | 306.13 | 306.57 | 303.43 | 305.66 | 8,205 | -0.06(-0.02%) |
Aug 05, 2021 | 307.94 | 307.94 | 303.67 | 305.72 | 7,192 | -1.89(-0.61%) |
Aug 04, 2021 | 307.94 | 309.30 | 307.60 | 307.61 | 21,330 | -0.77(-0.25%) |
Aug 03, 2021 | 306.50 | 308.37 | 304.97 | 308.37 | 11,210 | +2.73(+0.89%) |