Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 324.82 | 332.30 | 324.04 | 331.91 | 471,074 | +5.07(+1.55%) |
Oct 28, 2021 | 323.26 | 327.73 | 323.26 | 326.84 | 366,297 | +5.96(+1.86%) |
Oct 27, 2021 | 325.83 | 325.76 | 319.79 | 320.88 | 375,464 | -5.54(-1.70%) |
Oct 26, 2021 | 323.51 | 327.21 | 326.42 | 331,195 | +3.23(+1.00%) | |
Oct 25, 2021 | 325.34 | 326.39 | 321.66 | 323.19 | 432,637 | -1.32(-0.41%) |
Oct 22, 2021 | 320.20 | 324.77 | 319.81 | 324.51 | 424,425 | +4.68(+1.46%) |
Oct 21, 2021 | 314.72 | 319.94 | 314.72 | 319.83 | 529,608 | +4.67(+1.48%) |
Oct 20, 2021 | 320.33 | 320.33 | 312.92 | 315.16 | 363,140 | -4.80(-1.50%) |
Oct 19, 2021 | 317.05 | 320.39 | 317.05 | 319.96 | 340,895 | +4.10(+1.30%) |
Oct 18, 2021 | 310.78 | 316.47 | 309.50 | 315.86 | 257,291 | +4.58(+1.47%) |
Oct 15, 2021 | 312.43 | 314.72 | 311.07 | 311.28 | 330,799 | +0.97(+0.31%) |
Oct 14, 2021 | 308.99 | 310.36 | 306.38 | 310.31 | 457,953 | +3.91(+1.28%) |
Oct 13, 2021 | 303.13 | 306.87 | 302.75 | 306.40 | 326,121 | +5.34(+1.77%) |
Oct 12, 2021 | 303.83 | 304.49 | 299.88 | 301.06 | 452,354 | -0.42(-0.14%) |
Oct 11, 2021 | 302.59 | 305.13 | 301.25 | 301.48 | 250,478 | -2.62(-0.86%) |
Oct 08, 2021 | 305.54 | 307.47 | 302.96 | 304.10 | 383,311 | -1.20(-0.39%) |
Oct 07, 2021 | 307.86 | 309.76 | 305.09 | 305.30 | 667,118 | +1.10(+0.36%) |
Oct 06, 2021 | 308.21 | 310.50 | 299.88 | 304.20 | 836,430 | -7.26(-2.33%) |
Oct 05, 2021 | 307.46 | 313.53 | 306.83 | 311.46 | 507,525 | +6.33(+2.07%) |
Oct 04, 2021 | 304.89 | 309.70 | 299.98 | 305.13 | 675,107 | -1.07(-0.35%) |
Oct 01, 2021 | 305.48 | 309.47 | 302.49 | 306.20 | 883,418 | +2.32(+0.76%) |
Sep 30, 2021 | 309.22 | 309.69 | 302.69 | 303.88 | 561,702 | -3.97(-1.29%) |
Sep 29, 2021 | 306.38 | 310.94 | 305.02 | 307.85 | 464,704 | +4.07(+1.34%) |
Sep 28, 2021 | 312.22 | 313.42 | 303.61 | 303.78 | 621,760 | -11.33(-3.60%) |
Sep 27, 2021 | 323.87 | 323.93 | 312.84 | 315.11 | 411,762 | -9.58(-2.95%) |
Sep 24, 2021 | 321.89 | 327.19 | 321.89 | 324.69 | 332,356 | +0.44(+0.14%) |
Sep 23, 2021 | 319.75 | 324.80 | 319.75 | 324.25 | 524,865 | +7.70(+2.43%) |
Sep 22, 2021 | 309.32 | 319.40 | 308.95 | 316.55 | 729,303 | +9.05(+2.94%) |
Sep 21, 2021 | 314.06 | 316.27 | 307.36 | 307.50 | 868,499 | -4.28(-1.37%) |
Sep 20, 2021 | 304.02 | 312.03 | 302.20 | 311.78 | 421,225 | +1.45(+0.47%) |
Sep 17, 2021 | 314.97 | 317.33 | 309.28 | 310.33 | 1,463,000 | -5.60(-1.77%) |
Sep 16, 2021 | 316.74 | 317.91 | 313.30 | 315.93 | 379,753 | -1.04(-0.33%) |
Sep 15, 2021 | 310.66 | 317.66 | 309.27 | 316.97 | 551,616 | +6.37(+2.05%) |
Sep 14, 2021 | 310.89 | 314.31 | 310.00 | 310.60 | 361,599 | +1.26(+0.41%) |
Sep 13, 2021 | 314.74 | 314.90 | 306.09 | 309.34 | 477,770 | -4.32(-1.38%) |
Sep 10, 2021 | 316.51 | 317.39 | 312.53 | 313.66 | 505,747 | -2.21(-0.70%) |
Sep 09, 2021 | 312.46 | 318.30 | 312.11 | 315.87 | 532,500 | +3.29(+1.05%) |
Sep 08, 2021 | 311.49 | 314.51 | 309.69 | 312.58 | 391,985 | +0.80(+0.26%) |
Sep 07, 2021 | 313.48 | 313.69 | 307.07 | 311.78 | 583,226 | -1.57(-0.50%) |
Sep 03, 2021 | 310.46 | 317.43 | 310.46 | 313.35 | 368,838 | +1.55(+0.50%) |
Sep 02, 2021 | 310.98 | 312.44 | 309.07 | 311.80 | 422,853 | +2.49(+0.81%) |
Sep 01, 2021 | 308.57 | 310.73 | 306.60 | 309.31 | 511,055 | +0.57(+0.18%) |
Aug 31, 2021 | 306.67 | 309.92 | 305.06 | 308.74 | 731,114 | +1.53(+0.50%) |
Aug 30, 2021 | 307.39 | 309.36 | 305.59 | 307.21 | 347,466 | -0.59(-0.19%) |
Aug 27, 2021 | 307.20 | 309.92 | 305.34 | 307.80 | 441,326 | +1.80(+0.59%) |
Aug 26, 2021 | 307.60 | 308.47 | 305.06 | 306.00 | 414,160 | -1.19(-0.39%) |
Aug 25, 2021 | 301.00 | 307.85 | 300.27 | 307.19 | 468,492 | +6.22(+2.07%) |
Aug 24, 2021 | 302.35 | 304.65 | 300.62 | 300.97 | 446,018 | -1.42(-0.47%) |
Aug 23, 2021 | 304.77 | 306.46 | 301.64 | 302.39 | 648,063 | -0.01(-0.00%) |
Aug 20, 2021 | 304.01 | 304.01 | 300.43 | 302.40 | 490,972 | -0.26(-0.09%) |
Aug 19, 2021 | 299.51 | 303.06 | 297.24 | 302.66 | 676,854 | +0.46(+0.15%) |
Aug 18, 2021 | 309.13 | 312.76 | 301.65 | 302.20 | 800,346 | -7.63(-2.46%) |
Aug 17, 2021 | 307.66 | 310.33 | 305.64 | 309.83 | 741,219 | +1.21(+0.39%) |
Aug 16, 2021 | 304.24 | 308.88 | 301.24 | 308.62 | 456,193 | +3.75(+1.23%) |
Aug 13, 2021 | 301.74 | 305.65 | 301.33 | 304.87 | 513,388 | +0.78(+0.26%) |
Aug 12, 2021 | 294.76 | 304.84 | 294.38 | 304.09 | 860,605 | +8.64(+2.92%) |
Aug 11, 2021 | 292.09 | 296.79 | 291.57 | 295.45 | 597,179 | +3.89(+1.33%) |
Aug 10, 2021 | 289.48 | 293.27 | 288.15 | 291.56 | 358,882 | +2.01(+0.69%) |
Aug 09, 2021 | 292.00 | 292.00 | 286.56 | 289.55 | 452,420 | -3.33(-1.14%) |
Aug 06, 2021 | 296.96 | 296.96 | 288.04 | 292.88 | 675,056 | -2.35(-0.80%) |
Aug 05, 2021 | 291.78 | 296.42 | 289.67 | 295.23 | 887,670 | +5.35(+1.85%) |
Aug 04, 2021 | 295.28 | 299.50 | 289.55 | 289.88 | 964,302 | -3.79(-1.29%) |
Aug 03, 2021 | 271.88 | 294.52 | 270.48 | 293.67 | 1,501,560 | +28.70(+10.83%) |