Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 317.12 | 324.70 | 324.45 | 35,533,996 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.32 | 317.85 | 317.31 | 26,869,302 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.17 | 319.05 | 309.17 | 316.19 | 53,729,260 | +12.78(+4.21%) |
Oct 26, 2021 | 304.28 | 303.41 | 28,630,928 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.67 | 301.61 | 17,933,126 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.69 | 301.15 | 302.48 | 17,834,982 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.53 | 304.30 | 299.74 | 304.04 | 17,280,266 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.49 | 300.77 | 16,895,964 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.58 | 301.57 | 18,058,224 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.55 | 296.15 | 300.61 | 23,227,914 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.87 | 294.02 | 297.63 | 26,022,908 | +1.43(+0.48%) |
Oct 14, 2021 | 292.74 | 296.71 | 291.39 | 296.21 | 27,851,154 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,804 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.03 | 286.55 | 18,361,184 | -1.32(-0.46%) |
Oct 11, 2021 | 286.59 | 291.53 | 286.42 | 287.87 | 19,720,966 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.23 | 287.41 | 288.48 | 18,076,556 | +0.00(+0.00%) |
Oct 07, 2021 | 288.79 | 290.23 | 287.57 | 288.48 | 20,875,242 | +1.70(+0.59%) |
Oct 06, 2021 | 279.60 | 287.28 | 279.34 | 286.77 | 28,604,652 | +4.26(+1.51%) |
Oct 05, 2021 | 277.91 | 284.12 | 277.91 | 282.52 | 25,521,456 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.53 | 274.20 | 277.07 | 32,026,048 | -5.78(-2.04%) |
Oct 01, 2021 | 276.02 | 283.71 | 275.21 | 282.85 | 30,750,912 | +7.19(+2.61%) |
Sep 30, 2021 | 279.54 | 281.61 | 275.53 | 275.66 | 33,109,090 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.57 | 276.89 | 277.86 | 26,907,416 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.39 | 44,113,344 | -10.42(-3.62%) |
Sep 27, 2021 | 289.74 | 290.06 | 286.61 | 287.81 | 24,084,028 | -5.07(-1.73%) |
Sep 24, 2021 | 291.78 | 293.29 | 290.51 | 292.88 | 15,330,497 | -0.20(-0.07%) |
Sep 23, 2021 | 292.39 | 294.40 | 291.10 | 293.08 | 19,011,564 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.73 | 288.14 | 292.13 | 27,208,100 | +3.70(+1.28%) |
Sep 21, 2021 | 289.30 | 291.11 | 287.71 | 288.43 | 22,847,860 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.97 | 283.26 | 287.94 | 39,101,088 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.92 | 293.06 | 293.39 | 42,286,408 | -5.25(-1.76%) |
Sep 16, 2021 | 297.19 | 298.67 | 294.26 | 298.64 | 19,969,652 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.72 | 295.30 | 298.23 | 28,975,352 | +4.92(+1.68%) |
Sep 14, 2021 | 293.08 | 294.88 | 291.66 | 293.31 | 22,287,596 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.72 | 290.57 | 24,173,844 | +1.25(+0.43%) |
Sep 10, 2021 | 291.97 | 293.44 | 289.00 | 289.32 | 20,117,602 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.61 | 290.58 | 290.82 | 20,357,160 | -2.92(-0.99%) |
Sep 08, 2021 | 293.30 | 294.11 | 291.04 | 293.74 | 15,377,389 | +0.05(+0.02%) |
Sep 07, 2021 | 294.50 | 294.58 | 291.75 | 293.69 | 17,561,568 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.06 | 293.77 | 294.63 | 15,077,719 | -0.01(-0.00%) |
Sep 02, 2021 | 295.67 | 296.80 | 293.69 | 294.64 | 16,648,991 | -0.66(-0.23%) |
Sep 01, 2021 | 296.31 | 298.59 | 294.97 | 295.31 | 19,394,102 | -0.05(-0.02%) |
Aug 31, 2021 | 297.84 | 297.92 | 294.98 | 295.36 | 26,862,066 | -1.67(-0.56%) |
Aug 30, 2021 | 294.60 | 297.64 | 294.55 | 297.03 | 16,771,703 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.41 | 293.24 | 23,105,370 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.89 | 292.49 | 292.63 | 18,029,716 | -2.86(-0.97%) |
Aug 25, 2021 | 297.72 | 298.01 | 293.93 | 295.48 | 20,674,920 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.04 | 295.48 | 296.08 | 18,564,432 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.80 | 295.33 | 298.00 | 23,323,414 | +0.22(+0.07%) |
Aug 20, 2021 | 293.24 | 299.23 | 291.62 | 297.78 | 41,719,664 | +7.43(+2.56%) |
Aug 19, 2021 | 282.45 | 291.04 | 282.40 | 290.36 | 30,501,946 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,774 | -1.75(-0.61%) |
Aug 17, 2021 | 285.52 | 286.54 | 284.25 | 286.20 | 20,537,960 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.21 | 287.74 | 23,055,114 | +1.77(+0.62%) |
Aug 13, 2021 | 282.68 | 286.02 | 282.55 | 285.97 | 18,688,190 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.16 | 279.62 | 283.00 | 14,918,968 | +2.79(+1.00%) |
Aug 11, 2021 | 280.46 | 281.88 | 279.15 | 280.21 | 14,290,189 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.51 | 279.71 | 19,054,144 | -1.85(-0.66%) |
Aug 09, 2021 | 282.95 | 284.70 | 281.05 | 281.56 | 16,500,703 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.70 | 280.87 | 282.66 | 16,990,504 | -0.06(-0.02%) |
Aug 05, 2021 | 280.14 | 282.83 | 279.38 | 282.72 | 14,231,241 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.83 | 277.97 | 279.73 | 16,576,291 | -0.64(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.33 | 280.38 | 18,299,850 | +2.24(+0.80%) |