Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 315.18 | 321.93 | 313.57 | 320.62 | 218,404 | +3.23(+1.02%) |
Oct 28, 2021 | 322.32 | 323.93 | 316.16 | 317.39 | 370,295 | -4.00(-1.24%) |
Oct 27, 2021 | 328.37 | 329.73 | 320.44 | 321.39 | 152,750 | -5.12(-1.57%) |
Oct 26, 2021 | 330.19 | 326.52 | 127,287 | -1.03(-0.32%) | ||
Oct 25, 2021 | 329.20 | 335.35 | 326.49 | 327.55 | 149,462 | -2.17(-0.66%) |
Oct 22, 2021 | 323.08 | 330.13 | 321.87 | 329.72 | 263,793 | +7.57(+2.35%) |
Oct 21, 2021 | 322.21 | 324.25 | 320.72 | 322.15 | 124,105 | +0.49(+0.15%) |
Oct 20, 2021 | 325.54 | 326.08 | 321.36 | 321.65 | 145,601 | -4.00(-1.23%) |
Oct 19, 2021 | 321.43 | 325.74 | 319.51 | 325.65 | 281,882 | +6.81(+2.14%) |
Oct 18, 2021 | 311.90 | 319.59 | 309.54 | 318.84 | 205,239 | +5.91(+1.89%) |
Oct 15, 2021 | 314.23 | 316.72 | 311.29 | 312.94 | 229,976 | +0.02(+0.01%) |
Oct 14, 2021 | 314.13 | 316.63 | 312.50 | 312.92 | 187,283 | -0.19(-0.06%) |
Oct 13, 2021 | 315.88 | 315.88 | 310.80 | 313.11 | 190,598 | -2.54(-0.80%) |
Oct 12, 2021 | 314.80 | 317.15 | 313.18 | 315.65 | 236,162 | +0.12(+0.04%) |
Oct 11, 2021 | 319.81 | 323.22 | 315.41 | 315.53 | 166,984 | -4.09(-1.28%) |
Oct 08, 2021 | 321.62 | 323.74 | 318.29 | 319.62 | 224,901 | -1.39(-0.43%) |
Oct 07, 2021 | 320.39 | 325.17 | 318.58 | 321.01 | 191,895 | +2.09(+0.66%) |
Oct 06, 2021 | 316.95 | 320.08 | 314.41 | 318.92 | 314,439 | +0.24(+0.08%) |
Oct 05, 2021 | 321.21 | 323.55 | 314.98 | 318.68 | 338,903 | -0.80(-0.25%) |
Oct 04, 2021 | 324.37 | 325.51 | 315.77 | 319.48 | 429,830 | -4.32(-1.33%) |
Oct 01, 2021 | 312.45 | 326.17 | 312.45 | 323.79 | 487,092 | +13.87(+4.48%) |
Sep 30, 2021 | 318.92 | 319.19 | 308.43 | 309.92 | 393,339 | -7.92(-2.49%) |
Sep 29, 2021 | 320.08 | 320.08 | 313.72 | 317.85 | 308,161 | -0.20(-0.06%) |
Sep 28, 2021 | 321.94 | 321.94 | 314.61 | 318.05 | 549,291 | -1.11(-0.35%) |
Sep 27, 2021 | 327.86 | 328.34 | 314.21 | 319.16 | 699,182 | -7.27(-2.23%) |
Sep 24, 2021 | 299.67 | 326.93 | 299.67 | 326.44 | 1,317,593 | +22.40(+7.37%) |
Sep 23, 2021 | 300.76 | 306.89 | 298.71 | 304.04 | 720,857 | +5.75(+1.93%) |
Sep 22, 2021 | 290.16 | 301.07 | 290.16 | 298.29 | 548,729 | +7.26(+2.50%) |
Sep 21, 2021 | 292.67 | 294.56 | 288.69 | 291.02 | 632,415 | +3.53(+1.23%) |
Sep 20, 2021 | 282.97 | 289.29 | 282.97 | 287.50 | 561,075 | +1.28(+0.45%) |
Sep 17, 2021 | 280.01 | 286.88 | 277.12 | 286.22 | 809,660 | +6.96(+2.49%) |
Sep 16, 2021 | 271.56 | 280.20 | 270.51 | 279.26 | 429,129 | +9.17(+3.39%) |
Sep 15, 2021 | 275.87 | 276.74 | 269.56 | 270.09 | 509,846 | -6.62(-2.39%) |
Sep 14, 2021 | 276.62 | 278.13 | 273.16 | 276.71 | 238,988 | +0.06(+0.02%) |
Sep 13, 2021 | 279.31 | 280.17 | 274.15 | 276.64 | 215,371 | -1.75(-0.63%) |
Sep 10, 2021 | 279.61 | 279.61 | 271.87 | 278.40 | 344,563 | +0.43(+0.15%) |
Sep 09, 2021 | 271.19 | 280.79 | 270.39 | 277.97 | 291,502 | +6.57(+2.42%) |
Sep 08, 2021 | 278.42 | 280.02 | 267.57 | 271.40 | 364,778 | -6.29(-2.27%) |
Sep 07, 2021 | 269.93 | 277.76 | 268.80 | 277.69 | 385,764 | +7.17(+2.65%) |
Sep 03, 2021 | 274.63 | 275.25 | 268.79 | 270.52 | 236,894 | -3.90(-1.42%) |
Sep 02, 2021 | 282.97 | 282.97 | 273.79 | 274.42 | 331,931 | -8.86(-3.13%) |
Sep 01, 2021 | 284.70 | 286.35 | 282.19 | 283.28 | 244,730 | +0.44(+0.16%) |
Aug 31, 2021 | 282.37 | 284.19 | 282.13 | 282.83 | 405,615 | +1.62(+0.57%) |
Aug 30, 2021 | 282.40 | 282.98 | 278.50 | 281.22 | 247,067 | -1.23(-0.44%) |
Aug 27, 2021 | 278.33 | 284.43 | 277.59 | 282.45 | 218,858 | +4.87(+1.75%) |
Aug 26, 2021 | 277.06 | 281.25 | 275.53 | 277.58 | 282,669 | +0.55(+0.20%) |
Aug 25, 2021 | 274.07 | 277.86 | 273.70 | 277.03 | 131,096 | +2.97(+1.08%) |
Aug 24, 2021 | 272.61 | 276.97 | 272.61 | 274.06 | 210,246 | +2.85(+1.05%) |
Aug 23, 2021 | 267.50 | 271.80 | 266.85 | 271.21 | 227,131 | +4.54(+1.70%) |
Aug 20, 2021 | 264.03 | 268.91 | 262.69 | 266.68 | 267,953 | +2.00(+0.76%) |
Aug 19, 2021 | 263.51 | 266.29 | 260.03 | 264.67 | 352,294 | -1.55(-0.58%) |
Aug 18, 2021 | 267.06 | 268.47 | 263.13 | 266.22 | 314,470 | -1.62(-0.61%) |
Aug 17, 2021 | 272.88 | 275.61 | 266.98 | 267.85 | 232,182 | -7.77(-2.82%) |
Aug 16, 2021 | 274.72 | 276.39 | 271.85 | 275.61 | 185,030 | -1.52(-0.55%) |
Aug 13, 2021 | 276.03 | 278.21 | 271.97 | 277.13 | 199,366 | +1.10(+0.40%) |
Aug 12, 2021 | 278.21 | 280.01 | 275.89 | 276.04 | 315,175 | -4.07(-1.45%) |
Aug 11, 2021 | 282.60 | 284.06 | 277.33 | 280.11 | 185,741 | -1.86(-0.66%) |
Aug 10, 2021 | 280.95 | 283.16 | 279.54 | 281.97 | 116,255 | +2.20(+0.79%) |
Aug 09, 2021 | 282.34 | 282.34 | 278.34 | 279.77 | 164,492 | -4.14(-1.46%) |
Aug 06, 2021 | 286.27 | 287.44 | 281.50 | 283.91 | 177,339 | -0.50(-0.18%) |
Aug 05, 2021 | 279.17 | 284.51 | 278.79 | 284.41 | 189,359 | +6.09(+2.19%) |
Aug 04, 2021 | 276.69 | 279.07 | 275.91 | 278.32 | 225,887 | -0.85(-0.31%) |
Aug 03, 2021 | 283.14 | 283.14 | 275.65 | 279.18 | 169,295 | -2.78(-0.99%) |