Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 362.77 | 373.06 | 361.56 | 372.01 | 1,061,519 | +11.71(+3.25%) |
Oct 28, 2021 | 357.92 | 366.56 | 342.71 | 360.31 | 1,326,044 | +19.26(+5.65%) |
Oct 27, 2021 | 349.86 | 352.93 | 340.30 | 341.05 | 730,310 | -9.46(-2.70%) |
Oct 26, 2021 | 361.11 | 350.35 | 350.51 | 602,905 | -8.90(-2.48%) | |
Oct 25, 2021 | 361.91 | 363.20 | 357.81 | 359.41 | 545,326 | -1.99(-0.55%) |
Oct 22, 2021 | 359.60 | 363.45 | 357.80 | 361.40 | 360,478 | +2.84(+0.79%) |
Oct 21, 2021 | 355.58 | 359.79 | 352.44 | 358.56 | 377,106 | -0.51(-0.14%) |
Oct 20, 2021 | 345.81 | 360.78 | 344.75 | 359.07 | 634,602 | +12.25(+3.53%) |
Oct 19, 2021 | 344.92 | 350.68 | 343.65 | 346.83 | 356,208 | +3.11(+0.91%) |
Oct 18, 2021 | 340.17 | 344.56 | 337.64 | 343.71 | 430,427 | +0.91(+0.27%) |
Oct 15, 2021 | 350.33 | 353.00 | 342.05 | 342.80 | 618,199 | -2.94(-0.85%) |
Oct 14, 2021 | 337.84 | 346.57 | 336.64 | 345.75 | 426,531 | +12.65(+3.80%) |
Oct 13, 2021 | 336.38 | 340.85 | 330.66 | 333.10 | 395,301 | -3.21(-0.95%) |
Oct 12, 2021 | 338.87 | 340.81 | 334.50 | 336.31 | 393,782 | -0.19(-0.06%) |
Oct 11, 2021 | 336.09 | 343.04 | 335.33 | 336.49 | 451,479 | +0.34(+0.10%) |
Oct 08, 2021 | 342.45 | 345.60 | 335.97 | 336.15 | 434,712 | -9.69(-2.80%) |
Oct 07, 2021 | 345.37 | 350.86 | 343.67 | 345.83 | 533,352 | +5.65(+1.66%) |
Oct 06, 2021 | 340.51 | 346.28 | 334.22 | 340.18 | 741,390 | -6.26(-1.81%) |
Oct 05, 2021 | 346.15 | 351.18 | 339.57 | 346.44 | 875,081 | +4.21(+1.23%) |
Oct 04, 2021 | 348.96 | 350.61 | 339.54 | 342.23 | 623,517 | -9.21(-2.62%) |
Oct 01, 2021 | 344.43 | 354.43 | 343.51 | 351.45 | 945,636 | +7.08(+2.06%) |
Sep 30, 2021 | 355.38 | 356.50 | 344.29 | 344.36 | 823,770 | -10.95(-3.08%) |
Sep 29, 2021 | 360.04 | 360.04 | 353.07 | 355.31 | 478,655 | -0.73(-0.20%) |
Sep 28, 2021 | 359.69 | 362.31 | 351.55 | 356.04 | 672,146 | -2.95(-0.82%) |
Sep 27, 2021 | 350.00 | 362.26 | 350.00 | 358.99 | 553,838 | +9.16(+2.62%) |
Sep 24, 2021 | 347.50 | 354.24 | 347.05 | 349.84 | 449,326 | +1.22(+0.35%) |
Sep 23, 2021 | 341.65 | 354.77 | 339.56 | 348.62 | 901,490 | +9.19(+2.71%) |
Sep 22, 2021 | 330.69 | 342.82 | 328.69 | 339.43 | 1,100,909 | +15.35(+4.74%) |
Sep 21, 2021 | 328.54 | 328.72 | 319.32 | 324.08 | 577,238 | +0.63(+0.19%) |
Sep 20, 2021 | 323.20 | 327.46 | 317.86 | 323.45 | 688,108 | -11.62(-3.47%) |
Sep 17, 2021 | 337.07 | 342.60 | 331.65 | 335.07 | 937,576 | -4.65(-1.37%) |
Sep 16, 2021 | 337.38 | 347.76 | 336.46 | 339.72 | 717,015 | +4.51(+1.35%) |
Sep 15, 2021 | 324.81 | 336.06 | 323.97 | 335.21 | 488,448 | +10.11(+3.11%) |
Sep 14, 2021 | 339.55 | 339.55 | 321.86 | 325.10 | 528,579 | -11.94(-3.54%) |
Sep 13, 2021 | 337.56 | 340.38 | 333.99 | 337.04 | 551,683 | +2.14(+0.64%) |
Sep 10, 2021 | 339.90 | 341.10 | 334.16 | 334.90 | 417,796 | -0.77(-0.23%) |
Sep 09, 2021 | 332.36 | 339.94 | 331.89 | 335.68 | 533,566 | +2.32(+0.70%) |
Sep 08, 2021 | 337.24 | 338.87 | 329.87 | 333.35 | 585,304 | -5.93(-1.75%) |
Sep 07, 2021 | 342.38 | 344.23 | 339.05 | 339.28 | 387,586 | -5.51(-1.60%) |
Sep 03, 2021 | 345.51 | 346.51 | 340.19 | 344.79 | 373,771 | -2.34(-0.67%) |
Sep 02, 2021 | 344.18 | 349.93 | 341.98 | 347.13 | 369,881 | +6.30(+1.85%) |
Sep 01, 2021 | 345.79 | 347.12 | 337.28 | 340.83 | 503,223 | -5.22(-1.51%) |
Aug 31, 2021 | 348.43 | 349.87 | 345.18 | 346.05 | 529,183 | -1.67(-0.48%) |
Aug 30, 2021 | 350.70 | 350.76 | 345.37 | 347.72 | 317,255 | -0.85(-0.24%) |
Aug 27, 2021 | 343.08 | 350.10 | 342.29 | 348.57 | 485,193 | +7.44(+2.18%) |
Aug 26, 2021 | 344.68 | 345.95 | 339.75 | 341.13 | 356,213 | -2.68(-0.78%) |
Aug 25, 2021 | 339.01 | 347.40 | 338.03 | 343.81 | 419,220 | +6.34(+1.88%) |
Aug 24, 2021 | 332.89 | 339.73 | 332.65 | 337.47 | 341,434 | +5.80(+1.75%) |
Aug 23, 2021 | 327.23 | 333.06 | 325.50 | 331.68 | 507,914 | +7.72(+2.38%) |
Aug 20, 2021 | 323.61 | 326.39 | 318.72 | 323.95 | 496,074 | -1.29(-0.40%) |
Aug 19, 2021 | 326.08 | 330.06 | 322.90 | 325.24 | 507,791 | -8.56(-2.56%) |
Aug 18, 2021 | 335.88 | 343.35 | 333.27 | 333.79 | 415,291 | -4.85(-1.43%) |
Aug 17, 2021 | 341.83 | 342.19 | 333.68 | 338.64 | 584,924 | -6.00(-1.74%) |
Aug 16, 2021 | 343.25 | 346.26 | 339.20 | 344.64 | 421,182 | -1.87(-0.54%) |
Aug 13, 2021 | 353.69 | 354.57 | 344.40 | 346.50 | 591,415 | -8.08(-2.28%) |
Aug 12, 2021 | 352.58 | 357.48 | 349.97 | 354.58 | 1,011,105 | +3.77(+1.07%) |
Aug 11, 2021 | 337.56 | 351.15 | 334.77 | 350.81 | 1,072,405 | +16.64(+4.98%) |
Aug 10, 2021 | 326.31 | 336.23 | 323.97 | 334.17 | 519,832 | +7.56(+2.31%) |
Aug 09, 2021 | 325.14 | 330.02 | 320.13 | 326.61 | 374,881 | +1.36(+0.42%) |
Aug 06, 2021 | 323.82 | 325.97 | 320.13 | 325.25 | 378,171 | +5.95(+1.86%) |
Aug 05, 2021 | 320.03 | 324.81 | 318.37 | 319.30 | 348,271 | +1.69(+0.53%) |
Aug 04, 2021 | 328.87 | 328.91 | 317.39 | 317.61 | 642,292 | -14.29(-4.30%) |
Aug 03, 2021 | 321.56 | 332.35 | 316.99 | 331.90 | 791,917 | +11.74(+3.67%) |