Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 344.12 | 357.15 | 344.12 | 350.18 | 12,238 | +7.79(+2.28%) |
Oct 28, 2021 | 346.89 | 346.89 | 338.78 | 342.39 | 4,077 | +5.54(+1.64%) |
Oct 27, 2021 | 339.75 | 339.75 | 336.85 | 336.85 | 1,265 | +4.53(+1.36%) |
Oct 26, 2021 | 336.95 | 332.32 | 332.32 | 11,349 | -5.25(-1.55%) | |
Oct 25, 2021 | 334.88 | 337.57 | 334.88 | 337.57 | 1,764 | +4.27(+1.28%) |
Oct 22, 2021 | 330.36 | 333.30 | 330.34 | 333.30 | 2,610 | -0.64(-0.19%) |
Oct 21, 2021 | 338.54 | 338.54 | 333.94 | 333.94 | 1,760 | -4.08(-1.21%) |
Oct 20, 2021 | 342.19 | 342.19 | 337.86 | 338.02 | 2,552 | -4.62(-1.35%) |
Oct 19, 2021 | 345.65 | 346.99 | 340.86 | 342.64 | 2,020 | -1.49(-0.43%) |
Oct 18, 2021 | 348.46 | 348.59 | 344.13 | 344.13 | 2,960 | -2.40(-0.69%) |
Oct 15, 2021 | 350.84 | 353.30 | 346.53 | 346.53 | 7,545 | -5.59(-1.59%) |
Oct 14, 2021 | 344.97 | 352.12 | 344.97 | 352.12 | 3,706 | +6.18(+1.78%) |
Oct 13, 2021 | 344.60 | 349.64 | 344.50 | 345.94 | 3,050 | +0.63(+0.18%) |
Oct 12, 2021 | 343.81 | 345.31 | 341.66 | 345.31 | 5,539 | +1.55(+0.45%) |
Oct 11, 2021 | 344.94 | 346.27 | 343.62 | 343.76 | 2,284 | -1.40(-0.41%) |
Oct 08, 2021 | 351.84 | 351.84 | 343.62 | 345.17 | 3,838 | -1.06(-0.31%) |
Oct 07, 2021 | 341.68 | 346.46 | 337.53 | 346.23 | 13,026 | +5.52(+1.62%) |
Oct 06, 2021 | 342.39 | 348.00 | 338.78 | 340.71 | 7,608 | +0.48(+0.14%) |
Oct 05, 2021 | 341.78 | 342.70 | 339.39 | 340.23 | 8,370 | +0.10(+0.03%) |
Oct 04, 2021 | 335.58 | 343.47 | 333.12 | 340.13 | 9,325 | +7.03(+2.11%) |
Oct 01, 2021 | 329.64 | 336.01 | 328.13 | 333.11 | 3,744 | +7.20(+2.21%) |
Sep 30, 2021 | 327.16 | 327.16 | 323.29 | 325.90 | 11,962 | -4.41(-1.34%) |
Sep 29, 2021 | 325.09 | 331.56 | 325.09 | 330.32 | 10,214 | +3.22(+0.99%) |
Sep 28, 2021 | 330.65 | 331.90 | 322.72 | 327.09 | 17,764 | -7.00(-2.09%) |
Sep 27, 2021 | 336.82 | 336.82 | 333.94 | 334.09 | 2,182 | -0.12(-0.03%) |
Sep 24, 2021 | 326.74 | 334.21 | 326.74 | 334.21 | 8,992 | +7.01(+2.14%) |
Sep 23, 2021 | 329.10 | 330.06 | 326.64 | 327.20 | 2,122 | -0.73(-0.22%) |
Sep 22, 2021 | 324.98 | 332.00 | 324.98 | 327.94 | 11,015 | +5.03(+1.56%) |
Sep 21, 2021 | 324.91 | 329.09 | 322.90 | 322.90 | 1,493 | +0.56(+0.17%) |
Sep 20, 2021 | 326.19 | 326.19 | 321.84 | 322.34 | 6,590 | -4.06(-1.25%) |
Sep 17, 2021 | 327.47 | 331.25 | 320.77 | 326.41 | 41,164 | -0.37(-0.11%) |
Sep 16, 2021 | 312.45 | 326.77 | 312.45 | 326.77 | 9,925 | +5.42(+1.69%) |
Sep 15, 2021 | 313.76 | 321.58 | 313.52 | 321.35 | 20,213 | +8.28(+2.65%) |
Sep 14, 2021 | 303.72 | 319.39 | 302.98 | 313.07 | 17,639 | +5.29(+1.72%) |
Sep 13, 2021 | 301.80 | 307.78 | 301.51 | 307.78 | 13,678 | +7.23(+2.41%) |
Sep 10, 2021 | 307.04 | 310.53 | 300.55 | 300.55 | 16,561 | -7.82(-2.54%) |
Sep 09, 2021 | 311.68 | 313.25 | 308.37 | 308.37 | 16,822 | -3.29(-1.06%) |
Sep 08, 2021 | 315.55 | 317.39 | 307.14 | 311.67 | 22,789 | -1.51(-0.48%) |
Sep 07, 2021 | 314.19 | 321.35 | 312.64 | 313.18 | 29,802 | -1.31(-0.42%) |
Sep 03, 2021 | 312.65 | 314.53 | 312.16 | 314.48 | 5,212 | +0.39(+0.12%) |
Sep 02, 2021 | 312.64 | 314.10 | 312.64 | 314.10 | 1,158 | +1.92(+0.61%) |
Sep 01, 2021 | 314.10 | 314.10 | 312.18 | 312.18 | 1,175 | -1.92(-0.61%) |
Aug 31, 2021 | 314.10 | 314.10 | 314.10 | 314.10 | 1,017 | +2.42(+0.78%) |
Aug 30, 2021 | 311.68 | 311.68 | 311.68 | 311.68 | 1,102 | +1.02(+0.33%) |
Aug 27, 2021 | 307.80 | 310.66 | 307.80 | 310.66 | 3,292 | -0.39(-0.12%) |
Aug 26, 2021 | 305.94 | 311.53 | 305.94 | 311.05 | 1,693 | +7.37(+2.43%) |
Aug 25, 2021 | 304.89 | 304.89 | 303.68 | 303.68 | 1,408 | +0.76(+0.25%) |
Aug 24, 2021 | 302.92 | 302.92 | 302.92 | 302.92 | 753 | +3.67(+1.23%) |
Aug 23, 2021 | 298.60 | 299.25 | 298.55 | 299.25 | 2,127 | +2.54(+0.85%) |
Aug 20, 2021 | 290.82 | 297.10 | 290.82 | 296.71 | 11,867 | +4.40(+1.50%) |
Aug 19, 2021 | 292.22 | 292.32 | 291.15 | 292.32 | 3,127 | +2.89(+1.00%) |
Aug 18, 2021 | 292.31 | 292.31 | 289.42 | 289.42 | 1,481 | +0.01(+0.00%) |
Aug 17, 2021 | 289.91 | 289.91 | 289.41 | 289.41 | 843 | -1.46(-0.50%) |
Aug 16, 2021 | 292.58 | 294.74 | 289.92 | 290.87 | 5,781 | -1.69(-0.58%) |
Aug 13, 2021 | 292.57 | 292.57 | 292.57 | 292.57 | 780 | -0.47(-0.16%) |
Aug 12, 2021 | 294.22 | 294.22 | 291.36 | 293.03 | 1,129 | -0.24(-0.08%) |
Aug 11, 2021 | 292.98 | 293.27 | 292.98 | 293.27 | 1,755 | +1.07(+0.37%) |
Aug 10, 2021 | 291.50 | 292.20 | 291.50 | 292.20 | 1,304 | +1.99(+0.69%) |
Aug 06, 2021 | 290.21 | 290.21 | 290.21 | 927 | +0.08(+0.03%) | |
Aug 05, 2021 | 288.44 | 290.13 | 287.99 | 290.13 | 2,351 | +2.16(+0.75%) |
Aug 04, 2021 | 288.07 | 288.07 | 287.96 | 287.97 | 2,164 | -0.10(-0.03%) |
Aug 03, 2021 | 288.59 | 288.69 | 288.07 | 288.07 | 1,413 | -0.51(-0.18%) |