Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 308.10 | 310.97 | 307.95 | 310.25 | 471,278 | +0.49(+0.16%) |
Oct 28, 2021 | 306.03 | 309.95 | 305.40 | 309.76 | 464,898 | +5.13(+1.68%) |
Oct 27, 2021 | 304.61 | 307.95 | 304.28 | 304.63 | 781,721 | +0.46(+0.15%) |
Oct 26, 2021 | 303.27 | 304.17 | 516,158 | +1.79(+0.59%) | ||
Oct 25, 2021 | 305.21 | 306.46 | 301.88 | 302.38 | 604,093 | -2.95(-0.97%) |
Oct 22, 2021 | 302.36 | 306.79 | 301.60 | 305.33 | 546,543 | +3.37(+1.12%) |
Oct 21, 2021 | 302.57 | 301.07 | 300.47 | 301.96 | 509,782 | +0.89(+0.30%) |
Oct 20, 2021 | 294.82 | 301.47 | 294.82 | 301.07 | 1,056,307 | +3.57(+1.20%) |
Oct 19, 2021 | 297.20 | 298.73 | 295.00 | 297.50 | 732,815 | +0.09(+0.03%) |
Oct 18, 2021 | 294.92 | 297.60 | 293.95 | 297.41 | 552,687 | +1.82(+0.62%) |
Oct 15, 2021 | 294.06 | 295.74 | 292.87 | 295.59 | 687,929 | +3.26(+1.12%) |
Oct 14, 2021 | 288.06 | 292.46 | 287.73 | 292.33 | 798,527 | +5.65(+1.97%) |
Oct 13, 2021 | 284.00 | 287.13 | 283.19 | 286.68 | 467,737 | +3.22(+1.14%) |
Oct 12, 2021 | 283.28 | 284.96 | 283.02 | 283.46 | 839,160 | +0.46(+0.16%) |
Oct 11, 2021 | 286.13 | 286.36 | 282.60 | 283.00 | 731,305 | -2.47(-0.87%) |
Oct 08, 2021 | 283.41 | 286.09 | 282.72 | 285.47 | 682,783 | +2.88(+1.02%) |
Oct 07, 2021 | 284.88 | 285.27 | 281.42 | 282.59 | 692,247 | +0.06(+0.02%) |
Oct 06, 2021 | 277.00 | 282.62 | 276.15 | 282.53 | 484,937 | +3.36(+1.20%) |
Oct 05, 2021 | 277.36 | 281.73 | 277.11 | 279.17 | 647,342 | +2.68(+0.97%) |
Oct 04, 2021 | 275.31 | 278.67 | 274.96 | 276.49 | 1,024,774 | -0.47(-0.17%) |
Oct 01, 2021 | 272.37 | 277.97 | 271.93 | 276.96 | 1,327,726 | +6.32(+2.34%) |
Sep 30, 2021 | 274.76 | 275.14 | 270.66 | 270.64 | 540,162 | -2.46(-0.90%) |
Sep 29, 2021 | 275.55 | 276.70 | 272.75 | 273.10 | 562,095 | -0.92(-0.34%) |
Sep 28, 2021 | 273.79 | 275.05 | 271.17 | 274.02 | 647,223 | -1.58(-0.57%) |
Sep 27, 2021 | 271.98 | 277.49 | 271.98 | 275.60 | 581,179 | +3.17(+1.16%) |
Sep 24, 2021 | 270.38 | 272.82 | 270.38 | 272.43 | 526,064 | +0.74(+0.27%) |
Sep 23, 2021 | 270.66 | 273.12 | 270.66 | 271.69 | 885,121 | +1.76(+0.65%) |
Sep 22, 2021 | 270.65 | 272.55 | 268.66 | 269.93 | 1,022,388 | +0.38(+0.14%) |
Sep 21, 2021 | 273.40 | 274.30 | 269.37 | 269.55 | 445,245 | -2.16(-0.79%) |
Sep 20, 2021 | 273.50 | 274.86 | 268.96 | 271.71 | 653,059 | -5.75(-2.07%) |
Sep 17, 2021 | 279.16 | 280.58 | 276.54 | 277.46 | 1,230,637 | -2.41(-0.86%) |
Sep 16, 2021 | 282.36 | 284.05 | 279.57 | 279.87 | 1,387,893 | -1.61(-0.57%) |
Sep 15, 2021 | 279.95 | 284.28 | 279.44 | 281.48 | 1,680,614 | +1.48(+0.53%) |
Sep 14, 2021 | 281.22 | 282.29 | 279.74 | 280.00 | 347,952 | -1.46(-0.52%) |
Sep 13, 2021 | 282.10 | 284.58 | 280.19 | 281.46 | 908,311 | +1.46(+0.52%) |
Sep 10, 2021 | 284.37 | 286.08 | 280.00 | 280.00 | 1,080,897 | -4.09(-1.44%) |
Sep 09, 2021 | 290.86 | 290.86 | 283.50 | 284.09 | 482,488 | -7.82(-2.68%) |
Sep 08, 2021 | 288.00 | 292.23 | 286.89 | 291.91 | 888,831 | +4.34(+1.51%) |
Sep 07, 2021 | 291.03 | 293.67 | 286.58 | 287.57 | 1,539,458 | -4.06(-1.39%) |
Sep 03, 2021 | 294.96 | 296.95 | 290.96 | 291.63 | 1,202,474 | -4.29(-1.45%) |
Sep 02, 2021 | 290.31 | 296.16 | 290.31 | 295.92 | 1,195,928 | +4.48(+1.54%) |
Sep 01, 2021 | 280.98 | 292.44 | 280.98 | 291.44 | 2,940,576 | +10.77(+3.84%) |
Aug 31, 2021 | 294.00 | 295.22 | 279.00 | 280.67 | 4,821,154 | -12.89(-4.39%) |
Aug 30, 2021 | 294.27 | 295.98 | 292.91 | 293.56 | 521,030 | -0.90(-0.31%) |
Aug 27, 2021 | 293.66 | 294.87 | 292.60 | 294.46 | 612,867 | +2.26(+0.77%) |
Aug 26, 2021 | 293.08 | 294.00 | 291.77 | 292.20 | 739,941 | -1.22(-0.42%) |
Aug 25, 2021 | 292.50 | 294.07 | 291.36 | 293.42 | 554,361 | +1.43(+0.49%) |
Aug 24, 2021 | 293.25 | 294.38 | 291.79 | 291.99 | 501,083 | -0.30(-0.10%) |
Aug 23, 2021 | 291.34 | 293.08 | 290.48 | 292.29 | 316,939 | +2.03(+0.70%) |
Aug 20, 2021 | 290.67 | 291.20 | 289.27 | 290.26 | 484,580 | -0.81(-0.28%) |
Aug 19, 2021 | 290.29 | 292.01 | 289.50 | 291.07 | 885,049 | -0.74(-0.25%) |
Aug 18, 2021 | 291.37 | 293.28 | 291.28 | 291.81 | 595,099 | -0.06(-0.02%) |
Aug 17, 2021 | 291.55 | 292.30 | 289.38 | 291.87 | 807,264 | -0.99(-0.34%) |
Aug 16, 2021 | 292.58 | 293.27 | 290.40 | 292.86 | 1,014,596 | +0.20(+0.07%) |
Aug 13, 2021 | 293.01 | 293.38 | 291.54 | 292.66 | 455,093 | +0.35(+0.12%) |
Aug 12, 2021 | 291.64 | 292.31 | 289.83 | 292.31 | 825,375 | -0.83(-0.28%) |
Aug 11, 2021 | 289.23 | 293.14 | 288.59 | 293.14 | 1,378,812 | +3.39(+1.17%) |
Aug 10, 2021 | 286.36 | 291.29 | 286.00 | 289.75 | 3,009,145 | +20.15(+7.47%) |
Aug 09, 2021 | 271.16 | 272.50 | 268.87 | 269.60 | 1,651,242 | -2.17(-0.80%) |
Aug 06, 2021 | 271.48 | 274.18 | 271.20 | 271.77 | 530,392 | +0.05(+0.02%) |
Aug 05, 2021 | 263.29 | 272.00 | 263.06 | 271.72 | 801,429 | +9.60(+3.66%) |
Aug 04, 2021 | 266.21 | 266.66 | 261.68 | 262.12 | 712,833 | -4.70(-1.76%) |
Aug 03, 2021 | 266.22 | 269.00 | 266.22 | 266.82 | 391,634 | +1.22(+0.46%) |