Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 300.39 | 308.88 | 299.66 | 308.65 | 2,789,677 | +7.13(+2.36%) |
Oct 28, 2021 | 302.69 | 304.90 | 300.28 | 301.53 | 2,434,140 | -0.66(-0.22%) |
Oct 27, 2021 | 305.11 | 307.18 | 301.40 | 302.19 | 1,897,808 | -1.67(-0.55%) |
Oct 26, 2021 | 304.50 | 303.86 | 1,368,955 | +0.82(+0.27%) | ||
Oct 25, 2021 | 309.36 | 310.59 | 302.22 | 303.04 | 2,329,708 | -7.21(-2.32%) |
Oct 22, 2021 | 308.01 | 311.01 | 306.38 | 310.25 | 2,195,988 | +2.61(+0.85%) |
Oct 21, 2021 | 311.36 | 311.36 | 298.98 | 307.63 | 2,901,074 | -4.04(-1.30%) |
Oct 20, 2021 | 311.29 | 312.48 | 307.89 | 311.68 | 2,613,318 | +6.28(+2.06%) |
Oct 19, 2021 | 303.25 | 307.30 | 302.69 | 305.40 | 1,846,469 | +4.26(+1.41%) |
Oct 18, 2021 | 298.10 | 302.46 | 296.41 | 301.14 | 1,784,398 | +2.77(+0.93%) |
Oct 15, 2021 | 298.12 | 299.64 | 297.33 | 298.37 | 2,988,009 | +0.94(+0.32%) |
Oct 14, 2021 | 295.58 | 300.67 | 292.90 | 297.43 | 2,848,757 | +4.52(+1.54%) |
Oct 13, 2021 | 295.79 | 296.15 | 291.79 | 292.90 | 2,797,009 | -0.98(-0.33%) |
Oct 12, 2021 | 297.56 | 297.56 | 290.61 | 293.88 | 2,574,006 | -1.87(-0.63%) |
Oct 11, 2021 | 296.31 | 299.46 | 294.58 | 295.75 | 1,132,828 | -1.02(-0.34%) |
Oct 08, 2021 | 299.90 | 300.99 | 296.08 | 296.77 | 1,088,871 | -2.81(-0.94%) |
Oct 07, 2021 | 299.76 | 303.56 | 299.56 | 299.59 | 1,685,194 | +1.99(+0.67%) |
Oct 06, 2021 | 295.83 | 297.62 | 292.42 | 297.60 | 1,657,287 | +1.07(+0.36%) |
Oct 05, 2021 | 298.74 | 300.67 | 296.42 | 296.53 | 1,781,551 | +0.94(+0.32%) |
Oct 04, 2021 | 298.73 | 300.57 | 294.16 | 295.59 | 2,325,547 | -3.71(-1.24%) |
Oct 01, 2021 | 303.91 | 303.91 | 287.16 | 299.30 | 2,695,644 | -2.10(-0.70%) |
Sep 30, 2021 | 305.59 | 308.07 | 301.14 | 301.40 | 2,860,109 | -2.15(-0.71%) |
Sep 29, 2021 | 302.67 | 306.12 | 302.17 | 303.55 | 2,074,688 | +2.84(+0.95%) |
Sep 28, 2021 | 305.62 | 308.22 | 297.76 | 300.70 | 3,760,223 | -11.92(-3.81%) |
Sep 27, 2021 | 318.12 | 319.09 | 310.21 | 312.63 | 1,831,265 | -8.41(-2.62%) |
Sep 24, 2021 | 321.47 | 322.64 | 318.79 | 321.04 | 1,426,958 | -0.52(-0.16%) |
Sep 23, 2021 | 321.68 | 323.59 | 319.77 | 321.56 | 2,287,091 | +0.89(+0.28%) |
Sep 22, 2021 | 322.42 | 322.74 | 319.73 | 320.67 | 1,816,304 | -0.56(-0.18%) |
Sep 21, 2021 | 321.53 | 323.94 | 320.49 | 321.23 | 1,895,110 | +0.58(+0.18%) |
Sep 20, 2021 | 316.59 | 322.21 | 316.59 | 320.65 | 3,204,991 | -0.42(-0.13%) |
Sep 17, 2021 | 321.37 | 325.67 | 318.38 | 321.07 | 3,497,132 | +0.52(+0.16%) |
Sep 16, 2021 | 322.38 | 323.22 | 318.18 | 320.54 | 1,813,429 | -1.25(-0.39%) |
Sep 15, 2021 | 319.35 | 324.98 | 313.97 | 321.79 | 2,378,681 | +1.16(+0.36%) |
Sep 14, 2021 | 320.41 | 323.45 | 318.70 | 320.63 | 1,908,866 | +2.61(+0.82%) |
Sep 13, 2021 | 327.47 | 326.47 | 312.97 | 318.02 | 2,054,282 | -8.45(-2.59%) |
Sep 10, 2021 | 327.25 | 330.39 | 326.35 | 326.47 | 2,474,678 | +1.59(+0.49%) |
Sep 09, 2021 | 326.97 | 328.70 | 324.11 | 324.88 | 1,499,033 | -2.11(-0.64%) |
Sep 08, 2021 | 325.77 | 328.44 | 324.15 | 326.98 | 1,831,458 | +0.51(+0.15%) |
Sep 07, 2021 | 327.12 | 328.36 | 323.72 | 326.48 | 1,951,349 | -2.40(-0.73%) |
Sep 03, 2021 | 326.74 | 329.73 | 325.11 | 328.88 | 1,348,214 | +0.99(+0.30%) |
Sep 02, 2021 | 325.98 | 329.44 | 325.33 | 327.89 | 2,298,114 | +3.79(+1.17%) |
Sep 01, 2021 | 320.14 | 324.61 | 317.61 | 324.10 | 2,218,881 | +3.40(+1.06%) |
Aug 31, 2021 | 324.77 | 325.95 | 318.67 | 320.70 | 2,436,248 | -2.82(-0.87%) |
Aug 30, 2021 | 317.45 | 323.94 | 317.11 | 323.52 | 1,729,724 | +7.82(+2.48%) |
Aug 27, 2021 | 315.65 | 318.36 | 314.19 | 315.69 | 1,330,560 | +0.75(+0.24%) |
Aug 26, 2021 | 316.58 | 317.55 | 313.17 | 314.94 | 1,300,074 | -1.13(-0.36%) |
Aug 25, 2021 | 316.36 | 318.15 | 315.17 | 316.07 | 1,357,304 | -1.16(-0.36%) |
Aug 24, 2021 | 315.52 | 318.85 | 314.77 | 317.23 | 1,775,099 | +2.01(+0.64%) |
Aug 23, 2021 | 318.25 | 319.22 | 315.09 | 315.22 | 2,770,129 | -2.89(-0.91%) |
Aug 20, 2021 | 317.89 | 319.75 | 316.04 | 318.11 | 3,331,370 | +1.73(+0.55%) |
Aug 19, 2021 | 309.71 | 317.34 | 309.20 | 316.38 | 3,261,237 | +4.77(+1.53%) |
Aug 18, 2021 | 317.72 | 319.97 | 311.36 | 311.61 | 3,359,147 | -5.92(-1.86%) |
Aug 17, 2021 | 315.85 | 317.88 | 314.63 | 317.52 | 1,777,344 | +2.13(+0.67%) |
Aug 16, 2021 | 311.64 | 315.70 | 310.75 | 315.40 | 1,638,534 | +3.50(+1.12%) |
Aug 13, 2021 | 312.47 | 312.47 | 309.39 | 311.89 | 1,388,288 | +1.47(+0.47%) |
Aug 12, 2021 | 306.54 | 311.23 | 306.08 | 310.42 | 1,958,376 | +3.17(+1.03%) |
Aug 11, 2021 | 305.99 | 309.34 | 304.51 | 307.25 | 2,183,297 | +1.67(+0.55%) |
Aug 10, 2021 | 305.23 | 309.36 | 304.58 | 305.58 | 1,570,619 | +0.90(+0.30%) |
Aug 09, 2021 | 304.34 | 305.84 | 302.54 | 304.68 | 1,557,138 | +0.68(+0.22%) |
Aug 06, 2021 | 304.13 | 304.65 | 300.50 | 304.00 | 1,679,337 | +0.14(+0.05%) |
Aug 05, 2021 | 302.79 | 305.10 | 301.39 | 303.86 | 1,422,203 | +1.50(+0.50%) |
Aug 04, 2021 | 299.28 | 303.82 | 299.28 | 302.36 | 1,602,435 | +3.25(+1.09%) |
Aug 03, 2021 | 294.62 | 299.46 | 294.04 | 299.10 | 1,974,472 | +5.23(+1.78%) |