Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 311.94 | 315.10 | 310.89 | 312.51 | 1,178,626 | -1.13(-0.36%) |
Oct 28, 2021 | 313.97 | 315.37 | 311.93 | 313.64 | 977,877 | +0.12(+0.04%) |
Oct 27, 2021 | 320.12 | 321.11 | 313.32 | 313.51 | 802,257 | -5.47(-1.72%) |
Oct 26, 2021 | 318.94 | 318.98 | 1,246,771 | +0.95(+0.30%) | ||
Oct 25, 2021 | 315.58 | 318.91 | 311.46 | 318.03 | 1,466,275 | +2.33(+0.74%) |
Oct 22, 2021 | 306.77 | 316.87 | 306.71 | 315.70 | 1,502,286 | +9.51(+3.11%) |
Oct 21, 2021 | 294.84 | 307.60 | 294.11 | 306.19 | 2,030,586 | +13.03(+4.44%) |
Oct 20, 2021 | 303.41 | 303.50 | 292.92 | 293.16 | 2,939,769 | -7.88(-2.62%) |
Oct 19, 2021 | 306.13 | 307.45 | 299.19 | 301.04 | 1,275,010 | -5.71(-1.86%) |
Oct 18, 2021 | 304.82 | 307.20 | 303.24 | 306.76 | 883,361 | -2.37(-0.77%) |
Oct 15, 2021 | 310.21 | 310.78 | 307.16 | 309.13 | 866,599 | +1.23(+0.40%) |
Oct 14, 2021 | 306.13 | 310.21 | 305.99 | 307.89 | 982,098 | +4.36(+1.44%) |
Oct 13, 2021 | 299.08 | 304.65 | 298.39 | 303.53 | 1,046,895 | +5.71(+1.92%) |
Oct 12, 2021 | 299.30 | 302.25 | 296.60 | 297.81 | 877,185 | -0.85(-0.28%) |
Oct 11, 2021 | 300.57 | 303.24 | 298.13 | 298.66 | 804,455 | -1.69(-0.56%) |
Oct 08, 2021 | 304.13 | 304.57 | 300.11 | 300.35 | 610,812 | -2.97(-0.98%) |
Oct 07, 2021 | 304.82 | 307.73 | 302.74 | 303.32 | 830,392 | +1.19(+0.40%) |
Oct 06, 2021 | 295.86 | 302.54 | 295.64 | 302.12 | 1,103,299 | +0.36(+0.12%) |
Oct 05, 2021 | 298.62 | 304.71 | 297.13 | 301.76 | 1,677,889 | +6.73(+2.28%) |
Oct 04, 2021 | 297.69 | 299.76 | 291.28 | 295.04 | 1,375,904 | -4.32(-1.44%) |
Oct 01, 2021 | 292.42 | 300.89 | 290.67 | 299.36 | 1,407,833 | +10.36(+3.58%) |
Sep 30, 2021 | 296.71 | 297.14 | 288.83 | 289.00 | 1,749,735 | -6.23(-2.11%) |
Sep 29, 2021 | 298.93 | 299.60 | 294.36 | 295.23 | 1,028,426 | -3.03(-1.01%) |
Sep 28, 2021 | 305.40 | 306.37 | 296.77 | 298.26 | 1,212,314 | -8.81(-2.87%) |
Sep 27, 2021 | 307.35 | 310.55 | 306.43 | 307.06 | 784,121 | -1.90(-0.61%) |
Sep 24, 2021 | 308.30 | 309.83 | 306.37 | 308.96 | 924,510 | -0.64(-0.21%) |
Sep 23, 2021 | 309.30 | 312.63 | 309.05 | 309.61 | 1,299,086 | +2.66(+0.87%) |
Sep 22, 2021 | 302.91 | 308.78 | 301.22 | 306.95 | 1,485,545 | +6.73(+2.24%) |
Sep 21, 2021 | 301.59 | 303.69 | 299.90 | 300.22 | 989,236 | +0.94(+0.32%) |
Sep 20, 2021 | 300.11 | 302.17 | 296.84 | 299.28 | 1,952,131 | -8.94(-2.90%) |
Sep 17, 2021 | 309.03 | 311.80 | 306.94 | 308.22 | 1,725,988 | -3.13(-1.01%) |
Sep 16, 2021 | 313.65 | 314.14 | 308.43 | 311.35 | 1,058,462 | -3.01(-0.96%) |
Sep 15, 2021 | 318.94 | 319.54 | 311.27 | 314.36 | 1,750,320 | -4.40(-1.38%) |
Sep 14, 2021 | 321.71 | 321.83 | 318.00 | 318.76 | 874,736 | -2.03(-0.63%) |
Sep 13, 2021 | 326.33 | 326.54 | 317.23 | 320.80 | 856,839 | -2.68(-0.83%) |
Sep 10, 2021 | 328.83 | 329.16 | 323.22 | 323.47 | 637,725 | -1.72(-0.53%) |
Sep 09, 2021 | 325.01 | 326.36 | 324.40 | 325.19 | 927,771 | +0.70(+0.22%) |
Sep 08, 2021 | 324.70 | 325.35 | 321.17 | 324.49 | 933,934 | -0.78(-0.24%) |
Sep 07, 2021 | 328.83 | 329.87 | 323.11 | 325.27 | 1,008,229 | -4.10(-1.25%) |
Sep 03, 2021 | 330.67 | 332.11 | 328.08 | 329.37 | 767,012 | -2.15(-0.65%) |
Sep 02, 2021 | 332.96 | 335.14 | 330.13 | 331.52 | 720,242 | -0.24(-0.07%) |
Sep 01, 2021 | 329.25 | 334.66 | 328.80 | 331.76 | 710,449 | +3.68(+1.12%) |
Aug 31, 2021 | 331.52 | 332.21 | 327.72 | 328.08 | 1,315,942 | -2.88(-0.87%) |
Aug 30, 2021 | 329.77 | 332.33 | 329.77 | 330.96 | 896,315 | +3.07(+0.94%) |
Aug 27, 2021 | 324.87 | 328.82 | 323.83 | 327.89 | 903,658 | +4.17(+1.29%) |
Aug 26, 2021 | 324.54 | 326.31 | 322.72 | 323.72 | 630,927 | +1.13(+0.35%) |
Aug 25, 2021 | 326.85 | 327.34 | 321.83 | 322.60 | 812,671 | -2.19(-0.68%) |
Aug 24, 2021 | 323.68 | 326.10 | 321.60 | 324.79 | 680,187 | +1.26(+0.39%) |
Aug 23, 2021 | 319.63 | 327.09 | 319.16 | 323.53 | 1,135,363 | +5.88(+1.85%) |
Aug 20, 2021 | 314.83 | 318.14 | 314.45 | 317.65 | 996,266 | +2.68(+0.85%) |
Aug 19, 2021 | 306.97 | 318.25 | 305.02 | 314.98 | 2,421,237 | +8.00(+2.61%) |
Aug 18, 2021 | 307.41 | 310.53 | 305.93 | 306.97 | 1,763,557 | -3.39(-1.09%) |
Aug 17, 2021 | 313.63 | 314.27 | 308.60 | 310.36 | 1,121,320 | -5.18(-1.64%) |
Aug 16, 2021 | 314.06 | 315.97 | 310.54 | 315.53 | 1,100,905 | +1.33(+0.42%) |
Aug 13, 2021 | 313.75 | 315.72 | 313.65 | 314.21 | 674,606 | -0.17(-0.06%) |
Aug 12, 2021 | 314.79 | 315.74 | 312.30 | 314.38 | 694,627 | -0.78(-0.25%) |
Aug 11, 2021 | 315.55 | 317.27 | 313.96 | 315.16 | 577,435 | -0.12(-0.04%) |
Aug 10, 2021 | 314.59 | 315.32 | 311.89 | 315.28 | 552,799 | +1.20(+0.38%) |
Aug 09, 2021 | 316.36 | 316.36 | 312.98 | 314.08 | 754,883 | -2.27(-0.72%) |
Aug 06, 2021 | 317.47 | 317.87 | 315.38 | 316.35 | 572,062 | +0.13(+0.04%) |
Aug 05, 2021 | 315.15 | 317.49 | 313.98 | 316.22 | 799,452 | +2.80(+0.89%) |
Aug 04, 2021 | 314.16 | 315.46 | 312.29 | 313.42 | 838,494 | -1.69(-0.54%) |
Aug 03, 2021 | 315.74 | 315.74 | 312.11 | 315.11 | 714,665 | -0.12(-0.04%) |