Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 339.12 | 342.63 | 331.12 | 333.54 | 730,833 | -7.43(-2.18%) |
Oct 28, 2021 | 335.84 | 341.33 | 340.97 | 407,286 | +3.54(+1.05%) | |
Oct 27, 2021 | 343.80 | 345.10 | 335.41 | 337.43 | 679,459 | -4.62(-1.35%) |
Oct 26, 2021 | 337.36 | 343.24 | 342.04 | 393,095 | +4.74(+1.41%) | |
Oct 25, 2021 | 334.60 | 338.03 | 330.60 | 337.30 | 475,177 | +3.48(+1.04%) |
Oct 22, 2021 | 329.41 | 336.81 | 328.04 | 333.82 | 772,900 | +5.27(+1.61%) |
Oct 21, 2021 | 325.00 | 328.77 | 322.39 | 328.55 | 317,915 | +3.72(+1.14%) |
Oct 20, 2021 | 320.86 | 325.60 | 320.86 | 324.83 | 289,853 | +3.99(+1.24%) |
Oct 19, 2021 | 318.35 | 324.25 | 315.89 | 320.84 | 569,311 | +8.48(+2.72%) |
Oct 18, 2021 | 313.44 | 316.00 | 311.99 | 312.36 | 407,693 | -3.38(-1.07%) |
Oct 15, 2021 | 317.28 | 319.69 | 311.66 | 315.74 | 503,955 | +0.03(+0.01%) |
Oct 14, 2021 | 317.26 | 320.30 | 314.86 | 315.71 | 635,740 | +0.16(+0.05%) |
Oct 13, 2021 | 319.96 | 321.44 | 312.83 | 315.55 | 931,542 | -6.97(-2.16%) |
Oct 12, 2021 | 319.41 | 324.89 | 318.64 | 322.52 | 375,488 | +3.96(+1.24%) |
Oct 11, 2021 | 318.65 | 321.61 | 317.00 | 318.56 | 329,198 | -0.04(-0.01%) |
Oct 08, 2021 | 326.04 | 326.04 | 318.17 | 318.60 | 409,166 | -7.76(-2.38%) |
Oct 07, 2021 | 325.84 | 331.83 | 325.84 | 326.37 | 449,724 | +1.04(+0.32%) |
Oct 06, 2021 | 318.36 | 325.56 | 315.95 | 325.32 | 711,606 | +5.85(+1.83%) |
Oct 05, 2021 | 322.75 | 323.62 | 317.93 | 319.47 | 507,559 | -3.22(-1.00%) |
Oct 04, 2021 | 321.00 | 323.82 | 318.44 | 322.69 | 474,434 | +0.50(+0.16%) |
Oct 01, 2021 | 319.88 | 324.72 | 317.56 | 322.18 | 444,506 | +2.90(+0.91%) |
Sep 30, 2021 | 322.85 | 323.99 | 319.25 | 319.29 | 488,866 | -2.13(-0.66%) |
Sep 29, 2021 | 322.17 | 324.09 | 320.35 | 321.42 | 457,937 | +1.14(+0.36%) |
Sep 28, 2021 | 321.85 | 323.85 | 318.32 | 320.28 | 645,787 | -4.25(-1.31%) |
Sep 27, 2021 | 332.86 | 332.86 | 324.38 | 324.53 | 604,613 | -8.68(-2.61%) |
Sep 24, 2021 | 339.91 | 341.51 | 331.90 | 333.21 | 707,858 | -8.36(-2.45%) |
Sep 23, 2021 | 345.48 | 346.19 | 338.72 | 341.58 | 416,717 | -4.67(-1.35%) |
Sep 22, 2021 | 343.62 | 348.48 | 340.67 | 346.24 | 367,934 | +3.99(+1.17%) |
Sep 21, 2021 | 342.01 | 346.76 | 340.80 | 342.25 | 370,641 | +0.89(+0.26%) |
Sep 20, 2021 | 339.32 | 344.49 | 337.74 | 341.37 | 539,980 | +0.70(+0.21%) |
Sep 17, 2021 | 340.42 | 343.53 | 338.08 | 340.66 | 854,983 | -2.64(-0.77%) |
Sep 16, 2021 | 343.93 | 344.79 | 340.47 | 343.30 | 337,118 | -0.03(-0.01%) |
Sep 15, 2021 | 343.45 | 344.95 | 340.47 | 343.33 | 399,277 | -1.07(-0.31%) |
Sep 14, 2021 | 342.93 | 347.56 | 340.71 | 344.40 | 561,218 | +3.78(+1.11%) |
Sep 13, 2021 | 344.66 | 345.70 | 339.21 | 340.62 | 516,564 | -0.15(-0.05%) |
Sep 10, 2021 | 348.71 | 348.80 | 339.50 | 340.78 | 776,537 | -6.60(-1.90%) |
Sep 09, 2021 | 356.29 | 356.29 | 347.29 | 347.37 | 717,089 | -8.62(-2.42%) |
Sep 08, 2021 | 353.58 | 356.94 | 350.89 | 356.00 | 416,610 | +3.30(+0.94%) |
Sep 07, 2021 | 353.25 | 353.25 | 346.76 | 352.69 | 459,617 | -1.28(-0.36%) |
Sep 03, 2021 | 354.26 | 355.61 | 350.55 | 353.97 | 776,029 | -0.22(-0.06%) |
Sep 02, 2021 | 354.23 | 356.31 | 349.58 | 354.19 | 546,639 | +0.32(+0.09%) |
Sep 01, 2021 | 347.54 | 354.86 | 345.23 | 353.87 | 486,421 | +7.16(+2.06%) |
Aug 31, 2021 | 344.70 | 347.24 | 342.25 | 346.72 | 669,595 | +0.32(+0.09%) |
Aug 30, 2021 | 341.32 | 346.92 | 340.66 | 346.40 | 419,611 | +5.61(+1.65%) |
Aug 27, 2021 | 338.30 | 341.86 | 337.00 | 340.79 | 834,792 | +2.27(+0.67%) |
Aug 26, 2021 | 338.64 | 340.02 | 336.21 | 338.52 | 654,558 | +0.87(+0.26%) |
Aug 25, 2021 | 340.63 | 340.63 | 336.47 | 337.65 | 567,114 | -2.39(-0.70%) |
Aug 24, 2021 | 346.12 | 346.12 | 339.24 | 340.04 | 560,919 | -5.26(-1.52%) |
Aug 23, 2021 | 348.06 | 348.06 | 345.04 | 345.30 | 304,436 | -3.92(-1.12%) |
Aug 20, 2021 | 347.30 | 351.21 | 345.74 | 349.22 | 507,640 | +2.22(+0.64%) |
Aug 19, 2021 | 342.13 | 348.16 | 339.31 | 347.00 | 523,007 | +5.99(+1.76%) |
Aug 18, 2021 | 345.75 | 346.54 | 338.90 | 341.02 | 688,905 | -5.83(-1.68%) |
Aug 17, 2021 | 340.28 | 347.10 | 339.28 | 346.85 | 500,792 | +6.99(+2.06%) |
Aug 16, 2021 | 341.22 | 342.83 | 339.07 | 339.86 | 697,324 | -1.31(-0.38%) |
Aug 13, 2021 | 338.44 | 341.63 | 337.21 | 341.17 | 526,527 | +3.46(+1.03%) |
Aug 12, 2021 | 333.94 | 338.07 | 333.12 | 337.71 | 382,642 | +3.60(+1.08%) |
Aug 11, 2021 | 329.55 | 336.90 | 329.14 | 334.11 | 421,400 | +5.00(+1.52%) |
Aug 10, 2021 | 334.12 | 335.30 | 328.88 | 329.11 | 293,355 | -5.10(-1.53%) |
Aug 09, 2021 | 333.64 | 335.72 | 332.92 | 334.21 | 300,764 | -0.40(-0.12%) |
Aug 06, 2021 | 333.85 | 336.06 | 332.65 | 334.61 | 378,302 | +0.08(+0.02%) |
Aug 05, 2021 | 338.37 | 338.37 | 331.04 | 334.54 | 530,400 | -2.06(-0.61%) |
Aug 04, 2021 | 332.43 | 337.56 | 329.62 | 336.60 | 605,279 | +2.94(+0.88%) |
Aug 03, 2021 | 337.50 | 338.10 | 320.62 | 333.66 | 560,756 | +3.53(+1.07%) |