Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 305.34 | 310.22 | 304.58 | 306.84 | 1,967,050 | +1.19(+0.39%) |
Oct 28, 2021 | 304.19 | 306.12 | 303.39 | 305.64 | 1,627,694 | -0.97(-0.32%) |
Oct 27, 2021 | 307.12 | 308.97 | 304.49 | 306.62 | 1,597,859 | +2.12(+0.69%) |
Oct 26, 2021 | 305.53 | 304.41 | 304.50 | 1,113,635 | +0.09(+0.03%) | |
Oct 25, 2021 | 302.87 | 305.47 | 301.80 | 304.41 | 1,274,732 | +2.43(+0.81%) |
Oct 22, 2021 | 300.92 | 302.79 | 300.73 | 301.98 | 1,263,705 | +2.73(+0.91%) |
Oct 21, 2021 | 299.12 | 299.53 | 296.46 | 299.25 | 891,468 | +0.09(+0.03%) |
Oct 20, 2021 | 299.10 | 299.92 | 298.19 | 299.17 | 775,303 | +0.52(+0.17%) |
Oct 19, 2021 | 296.11 | 298.94 | 295.08 | 298.65 | 1,024,450 | +2.61(+0.88%) |
Oct 18, 2021 | 295.38 | 296.58 | 293.93 | 296.04 | 1,051,284 | -0.26(-0.09%) |
Oct 15, 2021 | 296.56 | 297.55 | 294.70 | 296.30 | 1,280,037 | -0.51(-0.17%) |
Oct 14, 2021 | 292.56 | 297.16 | 291.88 | 296.81 | 1,171,828 | +7.48(+2.58%) |
Oct 13, 2021 | 287.20 | 290.43 | 286.33 | 289.33 | 1,490,714 | +4.98(+1.75%) |
Oct 12, 2021 | 284.27 | 285.58 | 282.81 | 284.35 | 1,106,742 | +0.93(+0.33%) |
Oct 11, 2021 | 284.11 | 286.63 | 283.29 | 283.42 | 778,952 | -1.30(-0.46%) |
Oct 08, 2021 | 288.04 | 288.68 | 284.23 | 284.72 | 946,139 | -2.86(-0.99%) |
Oct 07, 2021 | 286.00 | 290.67 | 285.93 | 287.57 | 1,431,268 | +2.99(+1.05%) |
Oct 06, 2021 | 282.46 | 284.76 | 279.03 | 284.58 | 2,132,865 | -1.71(-0.60%) |
Oct 05, 2021 | 283.41 | 288.05 | 282.85 | 286.29 | 1,414,726 | +3.06(+1.08%) |
Oct 04, 2021 | 285.00 | 286.43 | 280.69 | 283.24 | 1,555,093 | -3.08(-1.07%) |
Oct 01, 2021 | 284.09 | 286.98 | 281.23 | 286.31 | 1,661,780 | +4.30(+1.52%) |
Sep 30, 2021 | 287.70 | 288.82 | 281.95 | 282.02 | 2,169,707 | -5.54(-1.93%) |
Sep 29, 2021 | 288.06 | 288.87 | 286.76 | 287.55 | 1,246,103 | -0.76(-0.26%) |
Sep 28, 2021 | 293.70 | 293.70 | 286.68 | 288.31 | 2,369,600 | -8.92(-3.00%) |
Sep 27, 2021 | 298.46 | 300.19 | 296.52 | 297.23 | 1,062,734 | -1.01(-0.34%) |
Sep 24, 2021 | 296.28 | 299.07 | 295.89 | 298.24 | 963,512 | -0.11(-0.04%) |
Sep 23, 2021 | 296.91 | 299.77 | 296.60 | 298.35 | 1,109,939 | +4.14(+1.41%) |
Sep 22, 2021 | 294.21 | 297.31 | 293.85 | 294.20 | 1,387,744 | +1.06(+0.36%) |
Sep 21, 2021 | 293.68 | 294.24 | 291.31 | 293.15 | 1,265,248 | +2.64(+0.91%) |
Sep 20, 2021 | 290.11 | 292.76 | 287.97 | 290.50 | 1,961,169 | -6.83(-2.30%) |
Sep 17, 2021 | 297.37 | 299.21 | 294.13 | 297.34 | 6,774,941 | -3.61(-1.20%) |
Sep 16, 2021 | 301.92 | 302.68 | 297.92 | 300.95 | 1,282,006 | -1.39(-0.46%) |
Sep 15, 2021 | 301.34 | 302.85 | 299.49 | 302.35 | 1,476,159 | +2.49(+0.83%) |
Sep 14, 2021 | 303.39 | 303.55 | 298.94 | 299.86 | 1,174,063 | -1.50(-0.50%) |
Sep 13, 2021 | 302.38 | 303.35 | 299.13 | 301.36 | 1,408,578 | +2.94(+0.99%) |
Sep 10, 2021 | 301.02 | 302.02 | 298.10 | 298.42 | 1,010,303 | -2.17(-0.72%) |
Sep 09, 2021 | 300.81 | 303.29 | 300.09 | 300.59 | 1,260,038 | +1.07(+0.36%) |
Sep 08, 2021 | 301.89 | 303.59 | 298.33 | 299.52 | 1,583,119 | -3.89(-1.28%) |
Sep 07, 2021 | 304.03 | 304.75 | 300.67 | 303.41 | 1,438,423 | +2.12(+0.70%) |
Sep 03, 2021 | 302.24 | 303.94 | 301.20 | 301.29 | 1,197,202 | -2.06(-0.68%) |
Sep 02, 2021 | 302.25 | 303.44 | 301.64 | 303.35 | 929,050 | +2.64(+0.88%) |
Sep 01, 2021 | 300.33 | 302.25 | 299.03 | 300.70 | 1,096,717 | -0.68(-0.23%) |
Aug 31, 2021 | 301.90 | 302.23 | 300.31 | 301.38 | 1,558,365 | -0.92(-0.30%) |
Aug 30, 2021 | 302.33 | 303.01 | 301.38 | 302.30 | 780,308 | +0.97(+0.32%) |
Aug 27, 2021 | 300.14 | 301.77 | 299.23 | 301.34 | 1,324,580 | +3.09(+1.03%) |
Aug 26, 2021 | 300.38 | 300.74 | 298.15 | 298.25 | 918,616 | -1.47(-0.49%) |
Aug 25, 2021 | 297.50 | 300.39 | 296.97 | 299.72 | 836,555 | +0.35(+0.12%) |
Aug 24, 2021 | 300.57 | 301.12 | 298.81 | 299.36 | 719,277 | -0.33(-0.11%) |
Aug 23, 2021 | 299.75 | 301.16 | 299.69 | 299.70 | 1,031,946 | -0.98(-0.32%) |
Aug 20, 2021 | 297.82 | 300.84 | 297.68 | 300.67 | 1,216,322 | +2.57(+0.86%) |
Aug 19, 2021 | 295.31 | 298.85 | 294.83 | 298.11 | 1,463,996 | +1.21(+0.41%) |
Aug 18, 2021 | 299.31 | 301.17 | 296.70 | 296.90 | 1,334,872 | -1.54(-0.52%) |
Aug 17, 2021 | 298.50 | 299.20 | 294.86 | 298.44 | 1,470,279 | +0.16(+0.05%) |
Aug 16, 2021 | 296.86 | 298.62 | 295.38 | 298.28 | 1,401,385 | +1.87(+0.63%) |
Aug 13, 2021 | 295.20 | 296.43 | 294.41 | 296.41 | 852,252 | +2.62(+0.89%) |
Aug 12, 2021 | 295.07 | 295.72 | 291.99 | 293.79 | 818,885 | +0.35(+0.12%) |
Aug 11, 2021 | 294.45 | 294.97 | 290.92 | 293.44 | 1,882,140 | +4.33(+1.50%) |
Aug 10, 2021 | 289.28 | 291.91 | 288.32 | 289.11 | 1,511,836 | -1.42(-0.49%) |
Aug 09, 2021 | 293.26 | 293.33 | 289.07 | 290.53 | 950,168 | -2.50(-0.85%) |
Aug 06, 2021 | 292.17 | 294.00 | 291.17 | 293.03 | 896,566 | +1.00(+0.34%) |
Aug 05, 2021 | 294.50 | 296.02 | 291.64 | 292.03 | 1,655,972 | -0.76(-0.26%) |
Aug 04, 2021 | 291.70 | 294.80 | 291.70 | 292.79 | 1,541,427 | +2.59(+0.89%) |
Aug 03, 2021 | 288.07 | 290.49 | 287.45 | 290.20 | 1,182,640 | +2.59(+0.90%) |