Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 316.55 | 324.11 | 323.87 | 35,598,088 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.74 | 26,917,766 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.61 | 318.48 | 308.61 | 315.62 | 53,826,172 | +12.75(+4.21%) |
Oct 26, 2021 | 303.73 | 302.86 | 28,682,570 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.06 | 17,965,472 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.14 | 300.61 | 301.93 | 17,867,152 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.99 | 303.75 | 299.20 | 303.50 | 17,311,434 | +3.27(+1.09%) |
Oct 20, 2021 | 301.98 | 302.46 | 298.95 | 300.22 | 16,926,440 | -0.80(-0.27%) |
Oct 19, 2021 | 301.14 | 302.07 | 300.04 | 301.02 | 18,090,796 | +0.96(+0.32%) |
Oct 18, 2021 | 296.47 | 301.01 | 295.62 | 300.07 | 23,269,812 | +2.97(+1.00%) |
Oct 15, 2021 | 295.27 | 297.33 | 293.49 | 297.10 | 26,069,846 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.18 | 290.87 | 295.67 | 27,901,390 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.33 | 286.63 | 289.38 | 23,979,980 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.53 | 285.52 | 286.03 | 18,394,302 | -1.32(-0.46%) |
Oct 11, 2021 | 286.07 | 291.00 | 285.90 | 287.35 | 19,756,536 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.89 | 287.96 | 18,109,162 | +0.00(+0.00%) |
Oct 07, 2021 | 288.27 | 289.71 | 287.05 | 287.96 | 20,912,894 | +1.70(+0.59%) |
Oct 06, 2021 | 279.10 | 286.77 | 278.84 | 286.26 | 28,656,248 | +4.25(+1.51%) |
Oct 05, 2021 | 277.41 | 283.61 | 277.41 | 282.01 | 25,567,490 | +5.44(+1.97%) |
Oct 04, 2021 | 280.68 | 281.02 | 273.71 | 276.57 | 32,083,814 | -5.77(-2.04%) |
Oct 01, 2021 | 275.52 | 283.20 | 274.71 | 282.34 | 30,806,378 | +7.18(+2.61%) |
Sep 30, 2021 | 279.03 | 281.10 | 275.04 | 275.16 | 33,168,810 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.39 | 277.36 | 26,955,948 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.98 | 276.14 | 276.89 | 44,192,912 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.54 | 286.10 | 287.29 | 24,127,468 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.76 | 289.99 | 292.35 | 15,358,149 | -0.20(-0.07%) |
Sep 23, 2021 | 291.86 | 293.87 | 290.58 | 292.56 | 19,045,856 | +0.96(+0.33%) |
Sep 22, 2021 | 289.79 | 293.20 | 287.63 | 291.60 | 27,257,176 | +3.69(+1.28%) |
Sep 21, 2021 | 288.78 | 290.58 | 287.20 | 287.91 | 22,889,072 | +0.49(+0.17%) |
Sep 20, 2021 | 289.40 | 291.44 | 282.75 | 287.42 | 39,171,616 | -5.44(-1.86%) |
Sep 17, 2021 | 297.06 | 297.38 | 292.53 | 292.86 | 42,362,684 | -5.24(-1.76%) |
Sep 16, 2021 | 296.66 | 298.13 | 293.73 | 298.11 | 20,005,672 | +0.41(+0.14%) |
Sep 15, 2021 | 296.17 | 298.18 | 294.76 | 297.69 | 29,027,616 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.13 | 292.78 | 22,327,796 | +2.73(+0.94%) |
Sep 13, 2021 | 290.60 | 291.56 | 287.21 | 290.05 | 24,217,446 | +1.25(+0.43%) |
Sep 10, 2021 | 291.44 | 292.91 | 288.48 | 288.80 | 20,153,888 | -1.50(-0.52%) |
Sep 09, 2021 | 293.79 | 295.08 | 290.06 | 290.30 | 20,393,878 | -2.91(-0.99%) |
Sep 08, 2021 | 292.77 | 293.58 | 290.51 | 293.21 | 15,405,125 | +0.05(+0.02%) |
Sep 07, 2021 | 293.97 | 294.05 | 291.23 | 293.16 | 17,593,244 | -0.94(-0.32%) |
Sep 03, 2021 | 293.95 | 295.53 | 293.24 | 294.10 | 15,104,915 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.27 | 293.16 | 294.11 | 16,679,021 | -0.66(-0.23%) |
Sep 01, 2021 | 295.78 | 298.06 | 294.44 | 294.77 | 19,429,084 | -0.05(-0.02%) |
Aug 31, 2021 | 297.30 | 297.38 | 294.45 | 294.82 | 26,910,516 | -1.67(-0.56%) |
Aug 30, 2021 | 294.07 | 297.11 | 294.02 | 296.49 | 16,801,954 | +3.78(+1.29%) |
Aug 27, 2021 | 292.00 | 293.84 | 289.89 | 292.71 | 23,147,046 | +0.62(+0.21%) |
Aug 26, 2021 | 293.95 | 295.36 | 291.96 | 292.10 | 18,062,236 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.47 | 293.40 | 294.95 | 20,712,212 | -0.59(-0.20%) |
Aug 24, 2021 | 297.89 | 298.50 | 294.94 | 295.55 | 18,597,918 | -1.91(-0.64%) |
Aug 23, 2021 | 296.15 | 298.26 | 294.79 | 297.46 | 23,365,484 | +0.21(+0.07%) |
Aug 20, 2021 | 292.71 | 298.69 | 291.09 | 297.25 | 41,794,916 | +7.41(+2.56%) |
Aug 19, 2021 | 281.94 | 290.52 | 281.89 | 289.83 | 30,556,962 | +5.90(+2.08%) |
Aug 18, 2021 | 285.21 | 287.93 | 283.49 | 283.93 | 22,331,982 | -1.75(-0.61%) |
Aug 17, 2021 | 285.01 | 286.02 | 283.73 | 285.68 | 20,575,004 | -1.54(-0.54%) |
Aug 16, 2021 | 285.79 | 287.37 | 282.70 | 287.22 | 23,096,698 | +1.76(+0.62%) |
Aug 13, 2021 | 282.17 | 285.51 | 282.04 | 285.46 | 18,721,896 | +2.96(+1.05%) |
Aug 12, 2021 | 279.39 | 282.65 | 279.11 | 282.50 | 14,945,877 | +2.79(+1.00%) |
Aug 11, 2021 | 279.96 | 281.37 | 278.64 | 279.71 | 14,315,964 | +0.50(+0.18%) |
Aug 10, 2021 | 281.51 | 281.95 | 278.01 | 279.21 | 19,088,512 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.19 | 280.55 | 281.05 | 16,530,465 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.19 | 280.36 | 282.15 | 17,021,150 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.21 | 14,256,910 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.46 | 279.23 | 16,606,189 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.98 | 276.83 | 279.87 | 18,332,858 | +2.23(+0.80%) |