Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 345.49 | 349.99 | 345.21 | 346.81 | 4,094,836 | +0.16(+0.05%) |
Oct 28, 2021 | 347.98 | 348.86 | 346.09 | 346.65 | 2,736,487 | -0.70(-0.20%) |
Oct 27, 2021 | 345.06 | 349.99 | 344.54 | 347.35 | 3,044,706 | +2.91(+0.85%) |
Oct 26, 2021 | 348.35 | 344.33 | 344.44 | 3,205,722 | -1.92(-0.55%) | |
Oct 25, 2021 | 342.57 | 346.73 | 341.44 | 346.36 | 3,132,932 | +4.92(+1.44%) |
Oct 22, 2021 | 340.52 | 342.41 | 337.86 | 341.44 | 2,931,312 | +1.28(+0.38%) |
Oct 21, 2021 | 334.18 | 340.38 | 334.10 | 340.17 | 3,092,442 | +5.96(+1.78%) |
Oct 20, 2021 | 333.75 | 335.45 | 332.32 | 334.20 | 2,759,846 | +0.22(+0.07%) |
Oct 19, 2021 | 333.00 | 334.07 | 330.65 | 333.98 | 2,544,756 | +2.78(+0.84%) |
Oct 18, 2021 | 325.59 | 332.08 | 325.59 | 331.20 | 3,738,452 | +4.29(+1.31%) |
Oct 15, 2021 | 323.30 | 327.42 | 322.56 | 326.91 | 3,723,365 | +5.93(+1.85%) |
Oct 14, 2021 | 317.69 | 321.27 | 317.29 | 320.98 | 3,028,309 | +5.38(+1.71%) |
Oct 13, 2021 | 314.70 | 317.42 | 313.98 | 315.59 | 2,655,803 | +0.45(+0.14%) |
Oct 12, 2021 | 316.39 | 318.18 | 314.86 | 315.14 | 3,173,410 | +0.77(+0.25%) |
Oct 11, 2021 | 313.09 | 317.99 | 312.16 | 314.37 | 2,775,287 | +2.45(+0.79%) |
Oct 08, 2021 | 310.67 | 312.91 | 308.69 | 311.92 | 3,122,435 | -2.93(-0.93%) |
Oct 07, 2021 | 311.13 | 316.47 | 310.70 | 314.85 | 2,989,814 | +6.64(+2.16%) |
Oct 06, 2021 | 306.15 | 308.47 | 303.61 | 308.20 | 2,386,713 | +0.82(+0.27%) |
Oct 05, 2021 | 304.98 | 309.91 | 304.44 | 307.38 | 2,695,094 | +2.81(+0.92%) |
Oct 04, 2021 | 306.47 | 308.44 | 302.42 | 304.57 | 3,129,458 | -3.16(-1.03%) |
Oct 01, 2021 | 306.14 | 310.41 | 302.81 | 307.74 | 3,016,511 | +1.49(+0.49%) |
Sep 30, 2021 | 315.56 | 315.99 | 305.65 | 306.24 | 4,561,268 | -8.09(-2.57%) |
Sep 29, 2021 | 311.00 | 316.15 | 311.00 | 314.33 | 2,595,176 | +2.92(+0.94%) |
Sep 28, 2021 | 318.48 | 318.48 | 310.16 | 311.41 | 3,541,433 | -7.10(-2.23%) |
Sep 27, 2021 | 314.28 | 320.69 | 314.28 | 318.51 | 3,179,385 | +3.66(+1.16%) |
Sep 24, 2021 | 314.19 | 315.18 | 313.05 | 314.86 | 2,149,304 | +1.47(+0.47%) |
Sep 23, 2021 | 315.18 | 316.75 | 313.09 | 313.38 | 2,601,173 | -0.02(-0.01%) |
Sep 22, 2021 | 313.32 | 316.26 | 311.10 | 313.40 | 3,079,427 | +1.60(+0.51%) |
Sep 21, 2021 | 310.69 | 314.37 | 309.73 | 311.80 | 3,398,873 | +2.81(+0.91%) |
Sep 20, 2021 | 309.57 | 312.84 | 306.40 | 309.00 | 4,325,864 | -4.16(-1.33%) |
Sep 17, 2021 | 312.49 | 316.87 | 312.49 | 313.16 | 7,613,737 | -0.67(-0.21%) |
Sep 16, 2021 | 312.27 | 315.18 | 311.76 | 313.83 | 3,262,768 | +2.82(+0.91%) |
Sep 15, 2021 | 311.00 | 312.22 | 307.96 | 311.01 | 3,081,600 | +0.23(+0.07%) |
Sep 14, 2021 | 313.49 | 314.86 | 310.12 | 310.78 | 3,061,315 | -2.17(-0.69%) |
Sep 13, 2021 | 312.49 | 314.54 | 310.43 | 312.95 | 4,189,585 | +3.27(+1.05%) |
Sep 10, 2021 | 311.60 | 312.75 | 309.22 | 309.69 | 3,414,796 | +0.17(+0.05%) |
Sep 09, 2021 | 310.15 | 311.35 | 308.68 | 309.52 | 3,228,479 | +0.18(+0.06%) |
Sep 08, 2021 | 306.89 | 309.67 | 305.66 | 309.34 | 2,378,947 | +2.45(+0.80%) |
Sep 07, 2021 | 308.83 | 310.26 | 304.98 | 306.89 | 2,739,471 | -1.30(-0.42%) |
Sep 03, 2021 | 303.51 | 308.71 | 303.35 | 308.18 | 2,974,769 | +2.43(+0.79%) |
Sep 02, 2021 | 303.23 | 306.17 | 301.99 | 305.76 | 3,334,231 | +3.82(+1.27%) |
Sep 01, 2021 | 303.73 | 303.93 | 298.80 | 301.93 | 3,578,914 | -0.83(-0.27%) |
Aug 31, 2021 | 303.52 | 304.71 | 300.39 | 302.76 | 4,506,445 | -0.85(-0.28%) |
Aug 30, 2021 | 302.51 | 305.85 | 301.86 | 303.62 | 3,152,826 | +3.45(+1.15%) |
Aug 27, 2021 | 297.85 | 300.79 | 296.70 | 300.17 | 3,216,338 | +1.76(+0.59%) |
Aug 26, 2021 | 300.01 | 301.66 | 297.96 | 298.40 | 3,180,685 | -2.23(-0.74%) |
Aug 25, 2021 | 300.88 | 303.12 | 299.92 | 300.63 | 2,787,089 | -0.95(-0.31%) |
Aug 24, 2021 | 305.16 | 305.23 | 301.21 | 301.58 | 2,542,241 | -2.64(-0.87%) |
Aug 23, 2021 | 306.31 | 306.80 | 303.88 | 304.21 | 3,008,860 | -1.39(-0.46%) |
Aug 20, 2021 | 299.48 | 306.01 | 299.32 | 305.60 | 3,156,550 | +5.88(+1.96%) |
Aug 19, 2021 | 295.90 | 301.85 | 294.99 | 299.72 | 3,204,172 | +1.25(+0.42%) |
Aug 18, 2021 | 296.42 | 304.32 | 296.10 | 298.47 | 5,257,241 | +0.74(+0.25%) |
Aug 17, 2021 | 297.96 | 300.36 | 293.88 | 297.72 | 10,043,091 | -13.27(-4.27%) |
Aug 16, 2021 | 306.97 | 311.54 | 304.43 | 311.00 | 3,768,235 | +3.46(+1.13%) |
Aug 13, 2021 | 309.89 | 311.69 | 307.22 | 307.54 | 2,388,464 | -2.51(-0.81%) |
Aug 12, 2021 | 313.13 | 313.74 | 308.43 | 310.04 | 2,751,971 | -2.77(-0.88%) |
Aug 11, 2021 | 309.84 | 314.25 | 309.47 | 312.81 | 3,510,308 | +5.12(+1.67%) |
Aug 10, 2021 | 305.07 | 309.32 | 303.66 | 307.68 | 2,012,338 | +2.53(+0.83%) |
Aug 09, 2021 | 305.60 | 307.30 | 303.82 | 305.16 | 2,149,564 | -1.00(-0.33%) |
Aug 06, 2021 | 310.66 | 311.61 | 305.50 | 306.16 | 2,863,464 | -3.04(-0.98%) |
Aug 05, 2021 | 308.13 | 311.88 | 307.32 | 309.20 | 2,460,753 | +2.60(+0.85%) |
Aug 04, 2021 | 306.95 | 308.09 | 305.74 | 306.60 | 1,920,611 | -1.51(-0.49%) |
Aug 03, 2021 | 304.78 | 309.11 | 304.48 | 308.11 | 2,591,831 | +4.38(+1.44%) |