Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 314.65 | 315.64 | 307.92 | 310.09 | 520,781 | -5.29(-1.68%) |
Oct 28, 2021 | 313.04 | 316.74 | 310.67 | 315.38 | 456,027 | +3.48(+1.11%) |
Oct 27, 2021 | 309.83 | 314.78 | 305.15 | 311.91 | 472,235 | +3.22(+1.04%) |
Oct 26, 2021 | 305.41 | 309.93 | 308.69 | 284,099 | +3.21(+1.05%) | |
Oct 25, 2021 | 306.73 | 307.15 | 304.45 | 305.48 | 255,284 | -0.45(-0.15%) |
Oct 22, 2021 | 304.67 | 306.96 | 304.55 | 305.93 | 136,936 | +2.17(+0.71%) |
Oct 21, 2021 | 303.58 | 304.71 | 301.86 | 303.75 | 186,264 | -0.21(-0.07%) |
Oct 20, 2021 | 302.19 | 304.05 | 301.48 | 303.96 | 357,058 | +2.86(+0.95%) |
Oct 19, 2021 | 304.71 | 304.71 | 300.75 | 301.11 | 192,202 | -2.68(-0.88%) |
Oct 18, 2021 | 301.56 | 305.43 | 300.94 | 303.79 | 243,150 | -0.06(-0.02%) |
Oct 15, 2021 | 307.11 | 307.11 | 301.26 | 303.85 | 329,027 | -1.62(-0.53%) |
Oct 14, 2021 | 305.60 | 307.41 | 304.37 | 305.48 | 300,171 | +1.56(+0.51%) |
Oct 13, 2021 | 300.29 | 304.04 | 298.24 | 303.92 | 179,001 | +2.44(+0.81%) |
Oct 12, 2021 | 301.31 | 303.82 | 298.31 | 301.48 | 260,030 | +3.84(+1.29%) |
Oct 11, 2021 | 300.79 | 300.94 | 294.96 | 297.64 | 137,224 | -0.30(-0.10%) |
Oct 08, 2021 | 299.89 | 301.09 | 297.75 | 297.94 | 113,553 | -2.43(-0.81%) |
Oct 07, 2021 | 305.07 | 305.45 | 298.56 | 300.37 | 224,679 | +0.36(+0.12%) |
Oct 06, 2021 | 295.10 | 300.37 | 290.64 | 300.00 | 233,623 | +3.08(+1.04%) |
Oct 05, 2021 | 300.49 | 300.49 | 295.18 | 296.92 | 233,100 | -1.94(-0.65%) |
Oct 04, 2021 | 296.27 | 300.55 | 295.50 | 298.86 | 276,944 | +1.36(+0.46%) |
Oct 01, 2021 | 294.06 | 298.30 | 289.89 | 297.50 | 289,361 | +5.83(+2.00%) |
Sep 30, 2021 | 297.71 | 298.40 | 291.57 | 291.68 | 265,534 | -3.82(-1.29%) |
Sep 29, 2021 | 294.42 | 297.70 | 292.70 | 295.50 | 287,590 | +5.79(+2.00%) |
Sep 28, 2021 | 289.55 | 291.77 | 287.50 | 289.71 | 336,246 | -0.80(-0.27%) |
Sep 27, 2021 | 296.82 | 300.53 | 290.30 | 290.50 | 284,145 | -6.32(-2.13%) |
Sep 24, 2021 | 298.69 | 301.88 | 296.73 | 296.82 | 213,507 | -3.06(-1.02%) |
Sep 23, 2021 | 298.75 | 302.43 | 298.75 | 299.88 | 241,220 | +1.14(+0.38%) |
Sep 22, 2021 | 292.66 | 300.66 | 291.37 | 298.74 | 354,515 | +5.42(+1.85%) |
Sep 21, 2021 | 294.32 | 299.09 | 293.33 | 293.32 | 359,048 | +1.99(+0.68%) |
Sep 20, 2021 | 290.10 | 294.15 | 288.14 | 291.33 | 401,585 | -0.97(-0.33%) |
Sep 17, 2021 | 295.97 | 297.57 | 291.55 | 292.30 | 574,955 | -4.69(-1.58%) |
Sep 16, 2021 | 296.57 | 298.55 | 294.44 | 296.99 | 235,871 | +0.42(+0.14%) |
Sep 15, 2021 | 293.97 | 298.92 | 293.42 | 296.57 | 353,578 | +2.53(+0.86%) |
Sep 14, 2021 | 295.47 | 295.59 | 292.05 | 294.05 | 222,549 | -0.03(-0.01%) |
Sep 13, 2021 | 294.35 | 298.73 | 293.24 | 294.07 | 260,958 | +2.31(+0.79%) |
Sep 10, 2021 | 299.02 | 300.36 | 291.42 | 291.76 | 256,808 | -5.76(-1.94%) |
Sep 09, 2021 | 299.11 | 300.60 | 296.54 | 297.53 | 335,281 | -3.08(-1.02%) |
Sep 08, 2021 | 296.34 | 302.14 | 294.72 | 300.61 | 171,249 | +3.79(+1.28%) |
Sep 07, 2021 | 303.16 | 303.16 | 294.17 | 296.82 | 362,908 | -7.30(-2.40%) |
Sep 03, 2021 | 304.11 | 304.28 | 300.22 | 304.12 | 324,517 | -1.29(-0.42%) |
Sep 02, 2021 | 304.47 | 305.80 | 300.33 | 305.41 | 413,306 | +0.63(+0.21%) |
Sep 01, 2021 | 300.37 | 304.99 | 299.77 | 304.78 | 475,617 | +5.04(+1.68%) |
Aug 31, 2021 | 296.25 | 300.57 | 295.71 | 299.74 | 520,051 | +3.57(+1.21%) |
Aug 30, 2021 | 290.92 | 296.67 | 290.92 | 296.17 | 477,621 | +5.47(+1.88%) |
Aug 27, 2021 | 290.06 | 292.18 | 289.34 | 290.69 | 176,340 | +1.97(+0.68%) |
Aug 26, 2021 | 286.16 | 290.61 | 286.16 | 288.73 | 181,000 | +0.58(+0.20%) |
Aug 25, 2021 | 285.79 | 291.27 | 285.22 | 288.15 | 359,397 | +2.66(+0.93%) |
Aug 24, 2021 | 287.66 | 287.67 | 284.51 | 285.48 | 253,459 | -1.85(-0.64%) |
Aug 23, 2021 | 289.95 | 291.36 | 285.85 | 287.33 | 151,081 | -2.21(-0.76%) |
Aug 20, 2021 | 288.62 | 291.46 | 285.60 | 289.54 | 224,049 | +0.76(+0.26%) |
Aug 19, 2021 | 284.60 | 288.84 | 284.11 | 288.78 | 228,446 | +2.34(+0.82%) |
Aug 18, 2021 | 288.30 | 288.81 | 285.67 | 286.44 | 249,297 | -2.42(-0.84%) |
Aug 17, 2021 | 285.42 | 289.51 | 284.66 | 288.86 | 390,793 | +2.24(+0.78%) |
Aug 16, 2021 | 287.29 | 289.62 | 285.41 | 286.62 | 297,295 | -0.62(-0.21%) |
Aug 13, 2021 | 285.98 | 285.98 | 284.77 | 287.24 | 166,491 | +1.87(+0.65%) |
Aug 12, 2021 | 286.49 | 286.79 | 283.81 | 285.37 | 263,993 | -0.24(-0.09%) |
Aug 11, 2021 | 289.51 | 290.52 | 285.01 | 285.62 | 261,422 | -2.44(-0.85%) |
Aug 10, 2021 | 291.15 | 291.15 | 287.90 | 288.06 | 222,130 | -3.29(-1.13%) |
Aug 09, 2021 | 295.15 | 295.15 | 290.44 | 291.35 | 242,295 | -4.88(-1.65%) |
Aug 06, 2021 | 295.62 | 298.22 | 295.26 | 296.22 | 303,315 | +1.13(+0.38%) |
Aug 05, 2021 | 295.23 | 295.70 | 291.20 | 295.09 | 326,784 | +1.47(+0.50%) |
Aug 04, 2021 | 297.25 | 297.25 | 292.14 | 293.62 | 388,302 | -3.34(-1.13%) |
Aug 03, 2021 | 297.25 | 298.11 | 292.64 | 296.96 | 391,010 | -0.56(-0.19%) |