Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 383.33 | 388.51 | 383.33 | 386.38 | 336,905 | -0.78(-0.20%) |
Oct 28, 2021 | 379.20 | 389.38 | 379.20 | 387.16 | 373,767 | +10.26(+2.72%) |
Oct 27, 2021 | 384.21 | 386.98 | 376.31 | 376.90 | 281,682 | -7.50(-1.95%) |
Oct 26, 2021 | 387.86 | 384.40 | 178,940 | -2.92(-0.75%) | ||
Oct 25, 2021 | 377.05 | 389.36 | 375.31 | 387.32 | 388,955 | +12.25(+3.27%) |
Oct 22, 2021 | 375.20 | 378.27 | 374.58 | 375.06 | 195,659 | -0.35(-0.09%) |
Oct 21, 2021 | 374.82 | 375.60 | 371.95 | 375.42 | 210,136 | -0.11(-0.03%) |
Oct 20, 2021 | 365.57 | 375.87 | 365.42 | 375.53 | 334,300 | +11.06(+3.03%) |
Oct 19, 2021 | 370.18 | 370.90 | 362.95 | 364.47 | 224,602 | -3.25(-0.89%) |
Oct 18, 2021 | 362.82 | 369.55 | 360.95 | 367.73 | 302,523 | +7.97(+2.21%) |
Oct 15, 2021 | 360.00 | 362.01 | 356.75 | 359.76 | 230,769 | +2.47(+0.69%) |
Oct 14, 2021 | 347.30 | 357.50 | 346.23 | 357.29 | 295,046 | +14.06(+4.10%) |
Oct 13, 2021 | 342.82 | 345.26 | 338.07 | 343.24 | 262,158 | -0.20(-0.06%) |
Oct 12, 2021 | 343.44 | 347.37 | 342.91 | 343.43 | 256,783 | -1.30(-0.38%) |
Oct 11, 2021 | 351.59 | 353.92 | 344.58 | 344.73 | 231,914 | -7.19(-2.04%) |
Oct 08, 2021 | 354.29 | 356.93 | 351.71 | 351.92 | 247,801 | -2.76(-0.78%) |
Oct 07, 2021 | 352.90 | 360.16 | 352.90 | 354.68 | 347,698 | +3.25(+0.92%) |
Oct 06, 2021 | 343.66 | 351.63 | 343.66 | 351.44 | 360,726 | +9.05(+2.64%) |
Oct 05, 2021 | 343.29 | 345.21 | 337.59 | 342.39 | 323,369 | -0.72(-0.21%) |
Oct 04, 2021 | 345.89 | 350.60 | 342.25 | 343.11 | 498,249 | -5.08(-1.46%) |
Oct 01, 2021 | 335.67 | 348.93 | 332.29 | 348.19 | 520,286 | +12.13(+3.61%) |
Sep 30, 2021 | 348.48 | 349.10 | 335.99 | 336.06 | 433,537 | -11.92(-3.43%) |
Sep 29, 2021 | 351.17 | 354.42 | 347.04 | 347.99 | 542,099 | -3.54(-1.01%) |
Sep 28, 2021 | 349.85 | 355.21 | 349.18 | 351.53 | 822,401 | +1.16(+0.33%) |
Sep 27, 2021 | 345.62 | 353.03 | 345.62 | 350.37 | 297,430 | +5.13(+1.49%) |
Sep 24, 2021 | 348.67 | 350.53 | 343.61 | 345.23 | 393,565 | -4.91(-1.40%) |
Sep 23, 2021 | 346.87 | 355.52 | 345.87 | 350.14 | 247,328 | +5.64(+1.64%) |
Sep 22, 2021 | 342.32 | 346.69 | 340.51 | 344.50 | 315,597 | +5.97(+1.76%) |
Sep 21, 2021 | 338.20 | 341.74 | 335.12 | 338.53 | 280,523 | +1.62(+0.48%) |
Sep 20, 2021 | 330.59 | 337.45 | 329.96 | 336.91 | 399,062 | -0.19(-0.06%) |
Sep 17, 2021 | 346.60 | 349.09 | 335.27 | 337.10 | 1,017,192 | -11.17(-3.21%) |
Sep 16, 2021 | 354.59 | 354.79 | 347.59 | 348.27 | 353,211 | -7.08(-1.99%) |
Sep 15, 2021 | 355.39 | 357.13 | 353.66 | 355.35 | 246,741 | -0.38(-0.11%) |
Sep 14, 2021 | 361.81 | 361.81 | 354.68 | 355.74 | 339,780 | -6.23(-1.72%) |
Sep 13, 2021 | 367.06 | 369.43 | 361.19 | 361.97 | 302,478 | -1.45(-0.40%) |
Sep 10, 2021 | 364.63 | 371.08 | 363.26 | 363.42 | 236,318 | +1.67(+0.46%) |
Sep 09, 2021 | 362.46 | 365.59 | 359.76 | 361.75 | 208,614 | -0.26(-0.07%) |
Sep 08, 2021 | 363.07 | 363.31 | 357.60 | 362.00 | 284,079 | -1.82(-0.50%) |
Sep 07, 2021 | 367.85 | 367.85 | 361.21 | 363.82 | 282,991 | -4.50(-1.22%) |
Sep 03, 2021 | 372.63 | 372.81 | 366.05 | 368.33 | 252,883 | -4.87(-1.30%) |
Sep 02, 2021 | 377.09 | 379.00 | 369.39 | 373.19 | 277,411 | -1.73(-0.46%) |
Sep 01, 2021 | 376.51 | 376.72 | 371.34 | 374.93 | 145,839 | -0.06(-0.02%) |
Aug 31, 2021 | 376.71 | 379.01 | 373.71 | 374.99 | 233,088 | -0.87(-0.23%) |
Aug 30, 2021 | 379.14 | 380.60 | 375.81 | 375.85 | 160,614 | -1.58(-0.42%) |
Aug 27, 2021 | 380.43 | 381.67 | 376.52 | 377.43 | 209,915 | -0.23(-0.06%) |
Aug 26, 2021 | 378.90 | 380.04 | 375.85 | 377.66 | 172,477 | -1.48(-0.39%) |
Aug 25, 2021 | 373.33 | 384.44 | 372.81 | 379.14 | 252,437 | +6.69(+1.80%) |
Aug 24, 2021 | 371.94 | 373.85 | 369.22 | 372.45 | 192,813 | +0.81(+0.22%) |
Aug 23, 2021 | 370.28 | 373.52 | 367.06 | 371.65 | 244,560 | +3.40(+0.92%) |
Aug 20, 2021 | 366.31 | 368.88 | 364.05 | 368.25 | 201,292 | +2.03(+0.56%) |
Aug 19, 2021 | 363.34 | 368.46 | 361.23 | 366.22 | 177,212 | -2.29(-0.62%) |
Aug 18, 2021 | 368.99 | 374.14 | 367.43 | 368.50 | 276,248 | -2.08(-0.56%) |
Aug 17, 2021 | 372.39 | 375.47 | 367.78 | 370.59 | 229,813 | -3.39(-0.91%) |
Aug 16, 2021 | 376.11 | 378.65 | 372.18 | 373.98 | 311,418 | -4.53(-1.20%) |
Aug 13, 2021 | 383.96 | 383.96 | 377.30 | 378.50 | 214,068 | -3.44(-0.90%) |
Aug 12, 2021 | 383.00 | 384.45 | 378.83 | 381.94 | 217,667 | -1.45(-0.38%) |
Aug 11, 2021 | 373.61 | 384.71 | 372.16 | 383.39 | 518,189 | +12.03(+3.24%) |
Aug 10, 2021 | 363.24 | 375.48 | 363.24 | 371.36 | 489,421 | +8.71(+2.40%) |
Aug 09, 2021 | 360.84 | 366.75 | 359.03 | 362.65 | 218,507 | +2.62(+0.73%) |
Aug 06, 2021 | 360.39 | 361.82 | 358.04 | 360.03 | 214,461 | +3.98(+1.12%) |
Aug 05, 2021 | 362.24 | 362.89 | 353.00 | 356.05 | 236,152 | -3.56(-0.99%) |
Aug 04, 2021 | 352.82 | 362.92 | 350.95 | 359.61 | 327,364 | +3.60(+1.01%) |
Aug 03, 2021 | 356.47 | 357.92 | 350.93 | 356.00 | 294,090 | -0.29(-0.08%) |