Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 306.19 | 310.24 | 305.11 | 308.34 | 1,963,175 | +0.86(+0.28%) |
Oct 28, 2021 | 306.19 | 310.69 | 301.68 | 307.48 | 3,097,853 | +0.42(+0.14%) |
Oct 27, 2021 | 308.97 | 312.16 | 306.69 | 307.06 | 3,034,296 | -0.90(-0.29%) |
Oct 26, 2021 | 323.19 | 307.96 | 10,171,075 | -41.21(-11.80%) | ||
Oct 25, 2021 | 348.78 | 350.82 | 347.58 | 349.17 | 1,455,212 | +1.61(+0.46%) |
Oct 22, 2021 | 346.95 | 349.81 | 346.95 | 347.57 | 1,176,975 | +1.35(+0.39%) |
Oct 21, 2021 | 344.81 | 346.32 | 340.65 | 346.21 | 866,147 | +1.87(+0.54%) |
Oct 20, 2021 | 344.95 | 345.69 | 343.12 | 344.35 | 1,029,398 | +0.06(+0.02%) |
Oct 19, 2021 | 340.05 | 344.39 | 337.41 | 344.29 | 1,133,300 | +5.63(+1.66%) |
Oct 18, 2021 | 338.04 | 341.33 | 335.76 | 338.66 | 1,093,545 | -0.57(-0.17%) |
Oct 15, 2021 | 337.83 | 339.81 | 337.28 | 339.24 | 1,027,102 | +3.29(+0.98%) |
Oct 14, 2021 | 335.90 | 337.88 | 334.35 | 335.94 | 1,050,000 | +0.29(+0.09%) |
Oct 13, 2021 | 333.67 | 336.24 | 327.94 | 335.65 | 1,187,774 | +3.38(+1.02%) |
Oct 12, 2021 | 331.22 | 334.38 | 330.32 | 332.28 | 905,588 | +0.97(+0.29%) |
Oct 11, 2021 | 329.29 | 333.40 | 328.57 | 331.31 | 1,073,712 | +3.09(+0.94%) |
Oct 08, 2021 | 326.67 | 329.53 | 325.49 | 328.22 | 828,562 | +1.83(+0.56%) |
Oct 07, 2021 | 324.90 | 328.90 | 324.90 | 326.39 | 1,123,729 | +1.66(+0.51%) |
Oct 06, 2021 | 321.99 | 324.87 | 319.36 | 324.73 | 1,073,366 | +2.08(+0.64%) |
Oct 05, 2021 | 321.03 | 325.16 | 319.94 | 322.66 | 958,539 | +1.63(+0.51%) |
Oct 04, 2021 | 322.60 | 325.00 | 318.90 | 321.02 | 1,215,068 | -1.68(-0.52%) |
Oct 01, 2021 | 322.25 | 324.45 | 318.04 | 322.70 | 1,035,065 | +2.50(+0.78%) |
Sep 30, 2021 | 326.16 | 326.88 | 320.01 | 320.20 | 1,136,389 | -4.82(-1.48%) |
Sep 29, 2021 | 323.01 | 327.14 | 320.08 | 325.01 | 1,668,051 | -1.73(-0.53%) |
Sep 28, 2021 | 327.86 | 329.67 | 324.67 | 326.74 | 1,228,748 | -1.12(-0.34%) |
Sep 27, 2021 | 326.73 | 331.46 | 325.97 | 327.86 | 2,011,078 | +3.56(+1.10%) |
Sep 24, 2021 | 323.79 | 327.47 | 322.43 | 324.30 | 1,824,644 | +4.94(+1.55%) |
Sep 23, 2021 | 315.73 | 319.90 | 315.57 | 319.36 | 1,472,050 | +2.29(+0.72%) |
Sep 22, 2021 | 313.74 | 318.43 | 313.63 | 317.07 | 1,439,810 | +5.27(+1.69%) |
Sep 21, 2021 | 314.30 | 315.53 | 310.92 | 311.80 | 1,419,292 | -2.24(-0.71%) |
Sep 20, 2021 | 314.26 | 316.03 | 311.65 | 314.04 | 1,843,381 | -2.34(-0.74%) |
Sep 17, 2021 | 315.42 | 318.07 | 314.68 | 316.38 | 2,272,039 | -0.48(-0.15%) |
Sep 16, 2021 | 320.55 | 320.98 | 316.16 | 316.86 | 1,564,416 | -3.31(-1.03%) |
Sep 15, 2021 | 319.92 | 321.89 | 319.09 | 320.17 | 1,248,839 | +0.68(+0.21%) |
Sep 14, 2021 | 322.89 | 323.17 | 317.77 | 319.49 | 1,428,863 | -1.83(-0.57%) |
Sep 13, 2021 | 322.80 | 324.08 | 318.02 | 321.32 | 1,605,121 | +0.40(+0.12%) |
Sep 10, 2021 | 324.22 | 324.82 | 320.87 | 320.92 | 1,319,453 | -2.83(-0.87%) |
Sep 09, 2021 | 325.22 | 326.32 | 322.76 | 323.75 | 1,184,455 | -2.35(-0.72%) |
Sep 08, 2021 | 325.11 | 328.06 | 324.24 | 326.10 | 1,309,866 | +2.10(+0.65%) |
Sep 07, 2021 | 329.12 | 330.31 | 323.88 | 324.00 | 2,192,157 | -6.31(-1.91%) |
Sep 03, 2021 | 332.21 | 332.42 | 329.96 | 330.31 | 963,189 | -1.90(-0.57%) |
Sep 02, 2021 | 331.06 | 332.85 | 329.87 | 332.21 | 2,232,685 | +1.29(+0.39%) |
Sep 01, 2021 | 332.44 | 333.57 | 330.81 | 330.92 | 1,202,880 | -2.91(-0.87%) |
Aug 31, 2021 | 333.46 | 334.81 | 332.26 | 333.84 | 1,168,234 | +0.32(+0.10%) |
Aug 30, 2021 | 333.70 | 335.27 | 333.24 | 333.51 | 1,069,577 | +0.06(+0.02%) |
Aug 27, 2021 | 334.65 | 335.61 | 332.71 | 333.46 | 1,306,863 | +0.34(+0.10%) |
Aug 26, 2021 | 330.79 | 333.45 | 329.10 | 333.12 | 1,271,520 | +2.64(+0.80%) |
Aug 25, 2021 | 331.34 | 332.22 | 329.78 | 330.47 | 1,035,113 | -0.23(-0.07%) |
Aug 24, 2021 | 330.67 | 332.07 | 329.71 | 330.70 | 893,127 | +1.52(+0.46%) |
Aug 23, 2021 | 329.73 | 330.77 | 328.32 | 329.18 | 898,674 | +0.17(+0.05%) |
Aug 20, 2021 | 326.78 | 330.53 | 325.70 | 329.02 | 981,946 | +2.89(+0.89%) |
Aug 19, 2021 | 327.23 | 331.53 | 325.70 | 326.12 | 1,460,948 | -2.37(-0.72%) |
Aug 18, 2021 | 331.16 | 332.08 | 328.45 | 328.49 | 1,042,721 | -4.61(-1.38%) |
Aug 17, 2021 | 330.75 | 333.95 | 330.39 | 333.10 | 1,705,526 | +1.24(+0.37%) |
Aug 16, 2021 | 329.76 | 332.09 | 327.53 | 331.85 | 1,764,994 | +2.09(+0.63%) |
Aug 13, 2021 | 331.85 | 332.60 | 329.33 | 329.76 | 1,326,929 | -1.63(-0.49%) |
Aug 12, 2021 | 333.77 | 335.58 | 330.52 | 331.39 | 1,091,810 | -3.27(-0.98%) |
Aug 11, 2021 | 333.88 | 335.63 | 332.54 | 334.66 | 990,274 | +0.98(+0.29%) |
Aug 10, 2021 | 331.80 | 334.44 | 331.71 | 333.69 | 914,115 | +1.11(+0.33%) |
Aug 09, 2021 | 332.27 | 333.86 | 331.42 | 332.58 | 1,025,763 | -0.93(-0.28%) |
Aug 06, 2021 | 333.74 | 334.81 | 332.14 | 333.51 | 764,753 | +1.17(+0.35%) |
Aug 05, 2021 | 333.87 | 334.40 | 331.51 | 332.34 | 990,993 | -0.79(-0.24%) |
Aug 04, 2021 | 335.76 | 336.56 | 331.26 | 333.13 | 1,745,683 | -7.19(-2.11%) |
Aug 03, 2021 | 340.26 | 340.75 | 337.15 | 340.33 | 947,208 | +1.06(+0.31%) |