Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 273.84 | 278.75 | 273.34 | 276.29 | 383,880 | +0.43(+0.16%) |
Oct 28, 2021 | 274.05 | 276.19 | 272.39 | 275.86 | 662,937 | +4.35(+1.60%) |
Oct 27, 2021 | 278.56 | 279.36 | 267.68 | 271.51 | 887,665 | -5.66(-2.04%) |
Oct 26, 2021 | 279.67 | 277.17 | 257,778 | +0.18(+0.06%) | ||
Oct 25, 2021 | 279.44 | 281.19 | 276.49 | 276.99 | 264,511 | -1.35(-0.49%) |
Oct 22, 2021 | 279.07 | 280.41 | 274.91 | 278.34 | 339,831 | -2.53(-0.90%) |
Oct 21, 2021 | 276.09 | 282.46 | 275.07 | 280.87 | 370,688 | +4.91(+1.78%) |
Oct 20, 2021 | 275.29 | 282.56 | 273.48 | 275.96 | 712,667 | +3.25(+1.19%) |
Oct 19, 2021 | 277.00 | 277.00 | 269.73 | 272.71 | 561,891 | -2.82(-1.02%) |
Oct 18, 2021 | 268.29 | 276.11 | 266.62 | 275.53 | 728,064 | +6.60(+2.45%) |
Oct 15, 2021 | 271.62 | 273.07 | 268.11 | 268.93 | 658,365 | -0.86(-0.32%) |
Oct 14, 2021 | 251.98 | 271.63 | 251.19 | 269.79 | 981,809 | +5.62(+2.13%) |
Oct 13, 2021 | 268.20 | 270.24 | 264.07 | 264.17 | 794,783 | -3.46(-1.29%) |
Oct 12, 2021 | 267.28 | 269.40 | 265.64 | 267.63 | 667,105 | +1.95(+0.73%) |
Oct 11, 2021 | 275.91 | 277.17 | 265.50 | 265.68 | 766,255 | -11.77(-4.24%) |
Oct 08, 2021 | 278.55 | 279.58 | 275.63 | 277.45 | 635,777 | -1.27(-0.46%) |
Oct 07, 2021 | 272.25 | 281.07 | 272.25 | 278.72 | 622,907 | +8.16(+3.02%) |
Oct 06, 2021 | 274.99 | 277.84 | 269.56 | 270.56 | 634,113 | -6.87(-2.48%) |
Oct 05, 2021 | 277.27 | 282.78 | 276.23 | 277.43 | 591,125 | +0.19(+0.07%) |
Oct 04, 2021 | 282.72 | 285.75 | 275.77 | 277.24 | 712,254 | -7.70(-2.70%) |
Oct 01, 2021 | 284.28 | 288.78 | 281.26 | 284.94 | 647,170 | +1.37(+0.48%) |
Sep 30, 2021 | 301.30 | 301.30 | 283.01 | 283.57 | 907,016 | -19.61(-6.47%) |
Sep 29, 2021 | 305.38 | 308.80 | 302.96 | 303.18 | 339,956 | +0.11(+0.04%) |
Sep 28, 2021 | 307.35 | 307.56 | 300.42 | 303.07 | 361,740 | -4.77(-1.55%) |
Sep 27, 2021 | 306.41 | 314.71 | 306.41 | 307.84 | 392,535 | +2.98(+0.98%) |
Sep 24, 2021 | 301.99 | 308.00 | 300.21 | 304.86 | 409,756 | +1.58(+0.52%) |
Sep 23, 2021 | 299.42 | 305.99 | 296.24 | 303.28 | 526,617 | +6.55(+2.21%) |
Sep 22, 2021 | 296.21 | 299.41 | 293.92 | 296.73 | 412,281 | +2.59(+0.88%) |
Sep 21, 2021 | 294.84 | 296.46 | 291.70 | 294.14 | 311,838 | +1.88(+0.64%) |
Sep 20, 2021 | 292.70 | 296.90 | 288.12 | 292.26 | 648,393 | -3.90(-1.32%) |
Sep 17, 2021 | 293.77 | 300.22 | 293.77 | 296.16 | 1,259,264 | +3.75(+1.28%) |
Sep 16, 2021 | 289.28 | 293.50 | 287.28 | 292.41 | 482,947 | +4.82(+1.68%) |
Sep 15, 2021 | 288.09 | 288.68 | 283.95 | 287.59 | 418,810 | -2.84(-0.98%) |
Sep 14, 2021 | 291.25 | 291.25 | 284.83 | 290.43 | 512,698 | +0.54(+0.19%) |
Sep 13, 2021 | 288.85 | 290.59 | 285.75 | 289.89 | 599,190 | +2.74(+0.95%) |
Sep 10, 2021 | 294.55 | 295.93 | 287.01 | 287.15 | 667,001 | -7.03(-2.39%) |
Sep 09, 2021 | 291.91 | 298.96 | 291.43 | 294.18 | 606,062 | +1.98(+0.68%) |
Sep 08, 2021 | 296.54 | 298.10 | 290.30 | 292.20 | 889,747 | -4.89(-1.65%) |
Sep 07, 2021 | 297.99 | 299.85 | 295.42 | 297.09 | 606,794 | -0.41(-0.14%) |
Sep 03, 2021 | 301.24 | 302.16 | 294.14 | 297.50 | 567,517 | -4.98(-1.65%) |
Sep 02, 2021 | 303.80 | 305.13 | 301.01 | 302.48 | 724,470 | -1.65(-0.54%) |
Sep 01, 2021 | 300.45 | 305.23 | 298.27 | 304.13 | 1,105,912 | +4.64(+1.55%) |
Aug 31, 2021 | 301.41 | 302.70 | 298.84 | 299.49 | 971,170 | -2.24(-0.74%) |
Aug 30, 2021 | 308.51 | 309.70 | 300.13 | 301.73 | 1,822,434 | -7.80(-2.52%) |
Aug 27, 2021 | 315.00 | 318.35 | 308.56 | 309.53 | 1,117,538 | -8.48(-2.67%) |
Aug 26, 2021 | 320.29 | 324.00 | 312.30 | 318.01 | 2,782,756 | -32.14(-9.18%) |
Aug 25, 2021 | 345.77 | 351.50 | 343.29 | 350.15 | 721,328 | +4.16(+1.20%) |
Aug 24, 2021 | 342.48 | 348.19 | 341.08 | 345.99 | 698,863 | +3.96(+1.16%) |
Aug 23, 2021 | 350.43 | 352.19 | 341.64 | 342.03 | 608,866 | -5.49(-1.58%) |
Aug 20, 2021 | 347.81 | 350.14 | 343.19 | 347.52 | 497,745 | -1.37(-0.39%) |
Aug 19, 2021 | 333.41 | 349.49 | 330.71 | 348.89 | 599,957 | +11.84(+3.51%) |
Aug 18, 2021 | 328.70 | 341.03 | 327.19 | 337.05 | 1,077,774 | +8.06(+2.45%) |
Aug 17, 2021 | 339.34 | 339.34 | 327.75 | 328.99 | 789,239 | -11.81(-3.47%) |
Aug 16, 2021 | 343.38 | 344.16 | 339.02 | 340.80 | 610,422 | -2.05(-0.60%) |
Aug 13, 2021 | 344.59 | 347.48 | 340.65 | 342.85 | 445,728 | -3.15(-0.91%) |
Aug 12, 2021 | 355.19 | 357.08 | 345.84 | 346.00 | 363,163 | -6.64(-1.88%) |
Aug 11, 2021 | 353.73 | 357.34 | 349.13 | 352.64 | 291,022 | +0.44(+0.12%) |
Aug 10, 2021 | 334.56 | 353.50 | 333.62 | 352.20 | 735,839 | +18.44(+5.52%) |
Aug 09, 2021 | 337.00 | 338.50 | 331.05 | 333.76 | 194,661 | -4.49(-1.33%) |
Aug 06, 2021 | 337.03 | 339.32 | 336.04 | 338.25 | 203,417 | +2.56(+0.76%) |
Aug 05, 2021 | 334.89 | 339.40 | 333.76 | 335.69 | 228,549 | +3.11(+0.94%) |
Aug 04, 2021 | 335.73 | 340.00 | 331.23 | 332.58 | 337,768 | -6.08(-1.80%) |
Aug 03, 2021 | 331.36 | 338.87 | 328.23 | 338.66 | 226,073 | +8.05(+2.43%) |