Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 312.00 | 315.16 | 310.95 | 312.57 | 1,178,401 | -1.13(-0.36%) |
Oct 28, 2021 | 314.03 | 315.43 | 311.99 | 313.70 | 977,690 | +0.12(+0.04%) |
Oct 27, 2021 | 320.18 | 321.17 | 313.38 | 313.57 | 802,104 | -5.47(-1.72%) |
Oct 26, 2021 | 319.00 | 319.05 | 1,246,533 | +0.96(+0.30%) | ||
Oct 25, 2021 | 315.64 | 318.97 | 311.52 | 318.09 | 1,465,994 | +2.33(+0.74%) |
Oct 22, 2021 | 306.83 | 316.93 | 306.77 | 315.76 | 1,501,999 | +9.51(+3.11%) |
Oct 21, 2021 | 294.89 | 307.66 | 294.16 | 306.25 | 2,030,198 | +13.03(+4.44%) |
Oct 20, 2021 | 303.47 | 303.55 | 292.98 | 293.22 | 2,939,207 | -7.88(-2.62%) |
Oct 19, 2021 | 306.19 | 307.51 | 299.25 | 301.10 | 1,274,767 | -5.71(-1.86%) |
Oct 18, 2021 | 304.88 | 307.26 | 303.30 | 306.81 | 883,192 | -2.37(-0.77%) |
Oct 15, 2021 | 310.27 | 310.84 | 307.22 | 309.19 | 866,433 | +1.23(+0.40%) |
Oct 14, 2021 | 306.19 | 310.27 | 306.04 | 307.95 | 981,910 | +4.37(+1.44%) |
Oct 13, 2021 | 299.13 | 304.70 | 298.45 | 303.59 | 1,046,695 | +5.72(+1.92%) |
Oct 12, 2021 | 299.36 | 302.31 | 296.66 | 297.87 | 877,017 | -0.85(-0.28%) |
Oct 11, 2021 | 300.63 | 303.30 | 298.19 | 298.72 | 804,301 | -1.69(-0.56%) |
Oct 08, 2021 | 304.18 | 304.63 | 300.17 | 300.41 | 610,695 | -2.97(-0.98%) |
Oct 07, 2021 | 304.88 | 307.79 | 302.80 | 303.37 | 830,234 | +1.20(+0.40%) |
Oct 06, 2021 | 295.92 | 302.59 | 295.69 | 302.18 | 1,103,088 | +0.36(+0.12%) |
Oct 05, 2021 | 298.68 | 304.77 | 297.19 | 301.82 | 1,677,568 | +6.73(+2.28%) |
Oct 04, 2021 | 297.75 | 299.82 | 291.34 | 295.10 | 1,375,641 | -4.32(-1.44%) |
Oct 01, 2021 | 292.47 | 300.95 | 290.73 | 299.41 | 1,407,563 | +10.36(+3.58%) |
Sep 30, 2021 | 296.76 | 297.20 | 288.89 | 289.05 | 1,749,400 | -6.24(-2.11%) |
Sep 29, 2021 | 298.99 | 299.65 | 294.41 | 295.29 | 1,028,229 | -3.03(-1.01%) |
Sep 28, 2021 | 305.46 | 306.43 | 296.83 | 298.31 | 1,212,082 | -8.81(-2.87%) |
Sep 27, 2021 | 307.41 | 310.61 | 306.49 | 307.12 | 783,971 | -1.90(-0.61%) |
Sep 24, 2021 | 308.36 | 309.89 | 306.43 | 309.02 | 924,333 | -0.64(-0.21%) |
Sep 23, 2021 | 309.36 | 312.69 | 309.11 | 309.67 | 1,298,837 | +2.66(+0.87%) |
Sep 22, 2021 | 302.97 | 308.84 | 301.27 | 307.01 | 1,485,261 | +6.73(+2.24%) |
Sep 21, 2021 | 301.65 | 303.75 | 299.96 | 300.28 | 989,047 | +0.94(+0.32%) |
Sep 20, 2021 | 300.17 | 302.23 | 296.90 | 299.34 | 1,951,757 | -8.94(-2.90%) |
Sep 17, 2021 | 309.09 | 311.86 | 307.00 | 308.28 | 1,725,658 | -3.13(-1.01%) |
Sep 16, 2021 | 313.71 | 314.20 | 308.49 | 311.41 | 1,058,260 | -3.01(-0.96%) |
Sep 15, 2021 | 319.00 | 319.60 | 311.32 | 314.42 | 1,749,985 | -4.40(-1.38%) |
Sep 14, 2021 | 321.77 | 321.89 | 318.06 | 318.82 | 874,568 | -2.03(-0.63%) |
Sep 13, 2021 | 326.39 | 326.60 | 317.29 | 320.86 | 856,676 | -2.68(-0.83%) |
Sep 10, 2021 | 328.89 | 329.22 | 323.28 | 323.54 | 637,603 | -1.71(-0.53%) |
Sep 09, 2021 | 325.08 | 326.43 | 324.46 | 325.25 | 927,593 | +0.70(+0.22%) |
Sep 08, 2021 | 324.76 | 325.42 | 321.24 | 324.55 | 933,756 | -0.78(-0.24%) |
Sep 07, 2021 | 328.89 | 329.94 | 323.17 | 325.33 | 1,008,037 | -4.11(-1.25%) |
Sep 03, 2021 | 330.74 | 332.17 | 328.14 | 329.43 | 766,866 | -2.15(-0.65%) |
Sep 02, 2021 | 333.03 | 335.21 | 330.19 | 331.58 | 720,104 | -0.24(-0.07%) |
Sep 01, 2021 | 329.31 | 334.73 | 328.87 | 331.82 | 710,313 | +3.68(+1.12%) |
Aug 31, 2021 | 331.58 | 332.28 | 327.79 | 328.14 | 1,315,691 | -2.88(-0.87%) |
Aug 30, 2021 | 329.84 | 332.39 | 329.84 | 331.02 | 896,144 | +3.07(+0.94%) |
Aug 27, 2021 | 324.93 | 328.88 | 323.89 | 327.95 | 903,485 | +4.17(+1.29%) |
Aug 26, 2021 | 324.60 | 326.37 | 322.78 | 323.78 | 630,806 | +1.13(+0.35%) |
Aug 25, 2021 | 326.91 | 327.40 | 321.90 | 322.66 | 812,516 | -2.19(-0.68%) |
Aug 24, 2021 | 323.75 | 326.16 | 321.66 | 324.85 | 680,057 | +1.26(+0.39%) |
Aug 23, 2021 | 319.69 | 327.15 | 319.22 | 323.59 | 1,135,145 | +5.88(+1.85%) |
Aug 20, 2021 | 314.89 | 318.20 | 314.51 | 317.71 | 996,076 | +2.68(+0.85%) |
Aug 19, 2021 | 307.03 | 318.31 | 305.08 | 315.04 | 2,420,774 | +8.01(+2.61%) |
Aug 18, 2021 | 307.47 | 310.59 | 305.99 | 307.03 | 1,763,220 | -3.39(-1.09%) |
Aug 17, 2021 | 313.69 | 314.33 | 308.66 | 310.42 | 1,121,105 | -5.18(-1.64%) |
Aug 16, 2021 | 314.12 | 316.03 | 310.60 | 315.59 | 1,100,694 | +1.33(+0.42%) |
Aug 13, 2021 | 313.81 | 315.78 | 313.71 | 314.27 | 674,477 | -0.17(-0.06%) |
Aug 12, 2021 | 314.85 | 315.80 | 312.36 | 314.44 | 694,494 | -0.78(-0.25%) |
Aug 11, 2021 | 315.61 | 317.33 | 314.02 | 315.22 | 577,324 | -0.12(-0.04%) |
Aug 10, 2021 | 314.65 | 315.38 | 311.95 | 315.34 | 552,693 | +1.20(+0.38%) |
Aug 09, 2021 | 316.42 | 316.42 | 313.04 | 314.14 | 754,739 | -2.27(-0.72%) |
Aug 06, 2021 | 317.53 | 317.93 | 315.44 | 316.41 | 571,952 | +0.13(+0.04%) |
Aug 05, 2021 | 315.21 | 317.55 | 314.04 | 316.28 | 799,299 | +2.80(+0.89%) |
Aug 04, 2021 | 314.22 | 315.52 | 312.35 | 313.48 | 838,334 | -1.69(-0.54%) |
Aug 03, 2021 | 315.80 | 315.80 | 312.17 | 315.17 | 714,529 | -0.12(-0.04%) |