Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 317.13 | 324.70 | 324.46 | 35,533,216 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.33 | 317.86 | 317.32 | 26,868,714 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.18 | 319.06 | 309.18 | 316.19 | 53,728,084 | +12.78(+4.21%) |
Oct 26, 2021 | 304.29 | 303.41 | 28,630,302 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.68 | 301.61 | 17,932,734 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.70 | 301.15 | 302.49 | 17,834,592 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.54 | 304.30 | 299.75 | 304.05 | 17,279,888 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.50 | 300.77 | 16,895,596 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.59 | 301.57 | 18,057,830 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.56 | 296.15 | 300.62 | 23,227,406 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.88 | 294.03 | 297.64 | 26,022,338 | +1.43(+0.48%) |
Oct 14, 2021 | 292.75 | 296.72 | 291.40 | 296.21 | 27,850,546 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,280 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.04 | 286.56 | 18,360,782 | -1.32(-0.46%) |
Oct 11, 2021 | 286.60 | 291.54 | 286.42 | 287.88 | 19,720,534 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.24 | 287.42 | 288.48 | 18,076,160 | +0.00(+0.00%) |
Oct 07, 2021 | 288.80 | 290.24 | 287.57 | 288.48 | 20,874,784 | +1.70(+0.59%) |
Oct 06, 2021 | 279.61 | 287.29 | 279.35 | 286.78 | 28,604,026 | +4.26(+1.51%) |
Oct 05, 2021 | 277.92 | 284.13 | 277.91 | 282.52 | 25,520,898 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.54 | 274.21 | 277.07 | 32,025,348 | -5.78(-2.04%) |
Oct 01, 2021 | 276.03 | 283.72 | 275.22 | 282.86 | 30,750,240 | +7.19(+2.61%) |
Sep 30, 2021 | 279.54 | 281.62 | 275.54 | 275.67 | 33,108,366 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.58 | 276.90 | 277.87 | 26,906,826 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.40 | 44,112,380 | -10.42(-3.62%) |
Sep 27, 2021 | 289.75 | 290.07 | 286.62 | 287.82 | 24,083,502 | -5.07(-1.73%) |
Sep 24, 2021 | 291.79 | 293.30 | 290.52 | 292.89 | 15,330,162 | -0.21(-0.07%) |
Sep 23, 2021 | 292.40 | 294.40 | 291.11 | 293.09 | 19,011,150 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.74 | 288.15 | 292.13 | 27,207,506 | +3.70(+1.28%) |
Sep 21, 2021 | 289.31 | 291.12 | 287.72 | 288.44 | 22,847,360 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.98 | 283.27 | 287.94 | 39,100,232 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.93 | 293.06 | 293.39 | 42,285,484 | -5.25(-1.76%) |
Sep 16, 2021 | 297.20 | 298.68 | 294.27 | 298.65 | 19,969,216 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.73 | 295.30 | 298.24 | 28,974,718 | +4.92(+1.68%) |
Sep 14, 2021 | 293.09 | 294.88 | 291.66 | 293.32 | 22,287,108 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.73 | 290.58 | 24,173,314 | +1.25(+0.43%) |
Sep 10, 2021 | 291.98 | 293.44 | 289.00 | 289.32 | 20,117,162 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.62 | 290.59 | 290.83 | 20,356,714 | -2.92(-0.99%) |
Sep 08, 2021 | 293.31 | 294.12 | 291.04 | 293.75 | 15,377,053 | +0.05(+0.02%) |
Sep 07, 2021 | 294.51 | 294.59 | 291.76 | 293.70 | 17,561,184 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.07 | 293.78 | 294.64 | 15,077,389 | -0.01(-0.00%) |
Sep 02, 2021 | 295.68 | 296.81 | 293.70 | 294.65 | 16,648,626 | -0.66(-0.23%) |
Sep 01, 2021 | 296.32 | 298.60 | 294.98 | 295.31 | 19,393,678 | -0.05(-0.02%) |
Aug 31, 2021 | 297.85 | 297.93 | 294.99 | 295.36 | 26,861,478 | -1.67(-0.56%) |
Aug 30, 2021 | 294.61 | 297.65 | 294.56 | 297.04 | 16,771,336 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.42 | 293.25 | 23,104,864 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.90 | 292.50 | 292.63 | 18,029,322 | -2.86(-0.97%) |
Aug 25, 2021 | 297.73 | 298.01 | 293.93 | 295.49 | 20,674,468 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.05 | 295.48 | 296.09 | 18,564,026 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.81 | 295.33 | 298.00 | 23,322,904 | +0.21(+0.07%) |
Aug 20, 2021 | 293.25 | 299.24 | 291.62 | 297.79 | 41,718,752 | +7.43(+2.56%) |
Aug 19, 2021 | 282.46 | 291.05 | 282.41 | 290.36 | 30,501,278 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,286 | -1.75(-0.61%) |
Aug 17, 2021 | 285.53 | 286.55 | 284.25 | 286.20 | 20,537,510 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.22 | 287.75 | 23,054,610 | +1.77(+0.62%) |
Aug 13, 2021 | 282.69 | 286.03 | 282.55 | 285.98 | 18,687,780 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.17 | 279.62 | 283.01 | 14,918,642 | +2.79(+1.00%) |
Aug 11, 2021 | 280.47 | 281.89 | 279.15 | 280.22 | 14,289,877 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.52 | 279.72 | 19,053,728 | -1.84(-0.66%) |
Aug 09, 2021 | 282.95 | 284.71 | 281.06 | 281.56 | 16,500,342 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.71 | 280.88 | 282.67 | 16,990,132 | -0.06(-0.02%) |
Aug 05, 2021 | 280.15 | 282.83 | 279.39 | 282.73 | 14,230,930 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.84 | 277.97 | 279.74 | 16,575,928 | -0.65(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.34 | 280.38 | 18,299,450 | +2.24(+0.80%) |