Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 311.91 | 320.72 | 303.76 | 314.50 | 1,644,570 | -0.64(-0.20%) |
Oct 28, 2021 | 311.21 | 315.80 | 311.21 | 315.13 | 1,941,734 | +4.13(+1.33%) |
Oct 27, 2021 | 314.33 | 316.34 | 310.78 | 311.00 | 1,055,314 | -3.31(-1.05%) |
Oct 26, 2021 | 315.10 | 316.01 | 314.31 | 993,683 | +0.13(+0.04%) | |
Oct 25, 2021 | 315.02 | 316.48 | 312.90 | 314.18 | 1,008,160 | -0.70(-0.22%) |
Oct 22, 2021 | 314.22 | 315.94 | 311.15 | 314.88 | 965,463 | +1.38(+0.44%) |
Oct 21, 2021 | 308.49 | 314.05 | 306.51 | 313.50 | 1,345,400 | +5.42(+1.76%) |
Oct 20, 2021 | 303.47 | 308.13 | 302.43 | 308.08 | 959,100 | +4.29(+1.41%) |
Oct 19, 2021 | 301.65 | 303.79 | 299.94 | 303.79 | 885,690 | +3.56(+1.19%) |
Oct 18, 2021 | 302.78 | 304.72 | 298.53 | 300.23 | 1,552,545 | -3.35(-1.10%) |
Oct 15, 2021 | 304.19 | 306.01 | 303.05 | 303.57 | 1,272,457 | +0.93(+0.31%) |
Oct 14, 2021 | 297.67 | 302.90 | 297.46 | 302.64 | 947,861 | +7.54(+2.55%) |
Oct 13, 2021 | 293.44 | 295.22 | 291.01 | 295.10 | 788,609 | +1.91(+0.65%) |
Oct 12, 2021 | 291.02 | 295.26 | 289.02 | 293.19 | 803,120 | +3.49(+1.21%) |
Oct 11, 2021 | 288.74 | 291.60 | 288.51 | 289.69 | 1,111,915 | +0.65(+0.22%) |
Oct 08, 2021 | 287.71 | 290.45 | 286.48 | 289.05 | 1,024,643 | +1.20(+0.42%) |
Oct 07, 2021 | 287.57 | 290.14 | 286.49 | 287.85 | 987,569 | +2.41(+0.84%) |
Oct 06, 2021 | 283.73 | 286.40 | 281.33 | 285.44 | 1,282,763 | -1.35(-0.47%) |
Oct 05, 2021 | 282.34 | 287.70 | 280.00 | 286.79 | 1,067,906 | +6.79(+2.43%) |
Oct 04, 2021 | 282.86 | 285.92 | 278.31 | 280.00 | 1,402,252 | -5.69(-1.99%) |
Oct 01, 2021 | 282.25 | 287.47 | 280.52 | 285.69 | 1,441,996 | +5.21(+1.86%) |
Sep 30, 2021 | 286.76 | 287.48 | 280.43 | 280.48 | 1,548,462 | -5.38(-1.88%) |
Sep 29, 2021 | 284.91 | 287.61 | 283.97 | 285.86 | 766,437 | +1.96(+0.69%) |
Sep 28, 2021 | 287.40 | 289.38 | 282.49 | 283.89 | 1,188,669 | -4.66(-1.62%) |
Sep 27, 2021 | 294.36 | 294.45 | 285.63 | 288.56 | 1,353,734 | -5.07(-1.73%) |
Sep 24, 2021 | 292.46 | 295.12 | 291.27 | 293.63 | 908,701 | +0.86(+0.30%) |
Sep 23, 2021 | 294.45 | 296.73 | 291.81 | 292.77 | 1,431,830 | -0.78(-0.26%) |
Sep 22, 2021 | 287.49 | 294.37 | 286.61 | 293.54 | 1,350,745 | +8.00(+2.80%) |
Sep 21, 2021 | 283.88 | 286.61 | 283.47 | 285.54 | 1,064,543 | +2.87(+1.01%) |
Sep 20, 2021 | 280.14 | 283.16 | 279.65 | 282.68 | 1,473,549 | -1.20(-0.42%) |
Sep 17, 2021 | 284.23 | 287.46 | 283.52 | 283.88 | 1,715,004 | -2.85(-0.99%) |
Sep 16, 2021 | 287.78 | 288.83 | 285.34 | 286.72 | 830,817 | -1.50(-0.52%) |
Sep 15, 2021 | 287.00 | 289.62 | 284.34 | 288.22 | 1,755,333 | +1.93(+0.68%) |
Sep 14, 2021 | 287.90 | 288.08 | 284.65 | 286.29 | 1,384,462 | -0.84(-0.29%) |
Sep 13, 2021 | 289.54 | 289.76 | 285.42 | 287.13 | 1,097,214 | +0.25(+0.09%) |
Sep 10, 2021 | 287.27 | 288.62 | 285.21 | 286.89 | 1,008,254 | -0.08(-0.03%) |
Sep 09, 2021 | 283.70 | 289.00 | 283.70 | 286.97 | 1,523,237 | +4.16(+1.47%) |
Sep 08, 2021 | 282.53 | 283.59 | 281.24 | 282.81 | 1,300,043 | +0.16(+0.06%) |
Sep 07, 2021 | 284.99 | 285.49 | 281.64 | 282.65 | 988,747 | -3.39(-1.18%) |
Sep 03, 2021 | 284.76 | 286.75 | 284.14 | 286.03 | 1,009,063 | +0.84(+0.30%) |
Sep 02, 2021 | 284.56 | 285.20 | 282.33 | 285.19 | 2,017,430 | +2.14(+0.76%) |
Sep 01, 2021 | 280.62 | 283.87 | 278.42 | 283.05 | 1,186,838 | +1.50(+0.53%) |
Aug 31, 2021 | 279.70 | 283.08 | 278.14 | 281.55 | 1,583,381 | +1.49(+0.53%) |
Aug 30, 2021 | 280.29 | 282.81 | 279.73 | 280.06 | 1,331,100 | +0.21(+0.07%) |
Aug 27, 2021 | 276.51 | 280.50 | 276.10 | 279.85 | 1,417,866 | +3.95(+1.43%) |
Aug 26, 2021 | 276.92 | 277.77 | 274.60 | 275.90 | 1,387,564 | +0.13(+0.05%) |
Aug 25, 2021 | 273.94 | 277.35 | 273.03 | 275.77 | 1,569,395 | +1.45(+0.53%) |
Aug 24, 2021 | 273.04 | 276.48 | 272.70 | 274.31 | 1,181,546 | +0.96(+0.35%) |
Aug 23, 2021 | 275.44 | 277.06 | 273.20 | 273.35 | 1,701,817 | -0.84(-0.31%) |
Aug 20, 2021 | 271.42 | 275.90 | 270.56 | 274.20 | 2,228,812 | +3.24(+1.20%) |
Aug 19, 2021 | 269.75 | 272.64 | 269.67 | 270.96 | 1,418,231 | -0.59(-0.22%) |
Aug 18, 2021 | 275.26 | 275.67 | 271.49 | 271.55 | 1,432,769 | -4.05(-1.47%) |
Aug 17, 2021 | 273.76 | 275.87 | 273.25 | 275.60 | 1,791,358 | +1.11(+0.40%) |
Aug 16, 2021 | 271.84 | 274.58 | 271.21 | 274.49 | 1,567,073 | +2.38(+0.88%) |
Aug 13, 2021 | 270.86 | 272.72 | 270.21 | 272.11 | 1,648,643 | +2.20(+0.81%) |
Aug 12, 2021 | 267.73 | 270.32 | 266.67 | 269.91 | 1,744,717 | +1.80(+0.67%) |
Aug 11, 2021 | 263.15 | 268.32 | 263.15 | 268.11 | 1,566,382 | +5.70(+2.17%) |
Aug 10, 2021 | 260.09 | 263.52 | 259.61 | 262.41 | 1,556,142 | +3.46(+1.33%) |
Aug 09, 2021 | 256.37 | 259.38 | 255.69 | 258.95 | 1,474,782 | +2.28(+0.89%) |
Aug 06, 2021 | 258.67 | 258.82 | 255.78 | 256.68 | 2,046,934 | -0.86(-0.34%) |
Aug 05, 2021 | 255.72 | 257.54 | 254.46 | 257.54 | 2,938,285 | +2.93(+1.15%) |
Aug 04, 2021 | 258.02 | 259.77 | 254.45 | 254.61 | 2,950,146 | -4.56(-1.76%) |
Aug 03, 2021 | 255.92 | 262.39 | 255.24 | 259.17 | 3,203,549 | +4.04(+1.59%) |