Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 315.53 | 318.60 | 313.71 | 317.61 | 1,061,269 | +0.51(+0.16%) |
Oct 28, 2021 | 309.22 | 317.10 | 931,524 | +8.59(+2.78%) | ||
Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 865,426 | -4.29(-1.37%) |
Oct 26, 2021 | 312.26 | 312.80 | 980,210 | +1.01(+0.32%) | ||
Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 913,394 | +3.21(+1.04%) |
Oct 22, 2021 | 306.00 | 312.48 | 308.58 | 1,162,108 | +2.90(+0.95%) | |
Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 1,099,442 | +7.04(+2.36%) |
Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 915,146 | +1.95(+0.66%) |
Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 849,476 | +4.02(+1.37%) |
Oct 18, 2021 | 290.21 | 293.04 | 289.36 | 292.67 | 766,360 | +1.38(+0.47%) |
Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.29 | 931,739 | +2.12(+0.73%) |
Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 799,294 | +5.67(+2.00%) |
Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.50 | 883,051 | +7.59(+2.75%) |
Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 1,117,107 | -0.63(-0.23%) |
Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 681,011 | -2.40(-0.86%) |
Oct 08, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 797,433 | -4.08(-1.44%) |
Oct 07, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 909,469 | +5.60(+2.02%) |
Oct 06, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 940,587 | +1.44(+0.52%) |
Oct 05, 2021 | 274.93 | 278.85 | 274.93 | 275.98 | 953,707 | +3.05(+1.12%) |
Oct 04, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 1,747,784 | -11.13(-3.92%) |
Oct 01, 2021 | 283.80 | 286.51 | 279.79 | 284.06 | 1,245,767 | -1.11(-0.39%) |
Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 1,668,484 | -2.82(-0.98%) |
Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 1,162,959 | +0.14(+0.05%) |
Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 1,835,805 | -6.21(-2.11%) |
Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 1,677,129 | -0.61(-0.21%) |
Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 1,067,759 | +2.51(+0.86%) |
Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 1,061,663 | +5.74(+2.00%) |
Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 1,054,821 | +3.23(+1.14%) |
Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 719,919 | -0.41(-0.14%) |
Sep 20, 2021 | 282.52 | 285.45 | 279.84 | 283.60 | 1,168,576 | -4.55(-1.58%) |
Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 2,113,743 | -2.53(-0.87%) |
Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 1,433,215 | +4.06(+1.42%) |
Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 1,430,056 | +7.27(+2.60%) |
Sep 14, 2021 | 282.19 | 282.93 | 278.62 | 279.35 | 1,278,827 | -1.93(-0.69%) |
Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 1,517,924 | -3.15(-1.11%) |
Sep 10, 2021 | 288.66 | 290.59 | 284.12 | 284.43 | 1,566,741 | -3.25(-1.13%) |
Sep 09, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 1,444,791 | -1.88(-0.65%) |
Sep 08, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 1,504,342 | +2.11(+0.73%) |
Sep 07, 2021 | 290.76 | 290.89 | 284.48 | 287.45 | 2,177,277 | -1.30(-0.45%) |
Sep 03, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 1,819,609 | +1.28(+0.45%) |
Sep 02, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 5,475,489 | -15.77(-5.20%) |
Sep 01, 2021 | 311.80 | 315.46 | 300.79 | 303.24 | 3,082,877 | -6.85(-2.21%) |
Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 1,567,017 | -3.30(-1.05%) |
Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 1,414,421 | -2.25(-0.71%) |
Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 1,840,676 | +5.45(+1.76%) |
Aug 26, 2021 | 317.20 | 324.00 | 308.02 | 310.19 | 5,485,245 | -32.08(-9.37%) |
Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 1,497,586 | +1.20(+0.35%) |
Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 1,032,321 | +4.31(+1.28%) |
Aug 23, 2021 | 336.00 | 338.27 | 334.02 | 336.76 | 1,253,048 | +2.38(+0.71%) |
Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 860,391 | +4.03(+1.22%) |
Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 1,226,381 | +6.83(+2.11%) |
Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 913,663 | -1.18(-0.36%) |
Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 1,086,488 | -5.48(-1.66%) |
Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 924,124 | -2.60(-0.78%) |
Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 754,468 | +0.73(+0.22%) |
Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 884,440 | +3.41(+1.04%) |
Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 1,021,185 | -2.64(-0.80%) |
Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 874,893 | -1.49(-0.45%) |
Aug 09, 2021 | 333.17 | 333.88 | 330.29 | 332.77 | 763,054 | +0.00(+0.00%) |
Aug 06, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 856,913 | +3.95(+1.20%) |
Aug 05, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 1,342,821 | -0.27(-0.08%) |
Aug 04, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 1,380,229 | +1.48(+0.45%) |
Aug 03, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 1,043,158 | +5.54(+1.72%) |