Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 383.87 | 385.67 | 381.24 | 383.25 | 2,223,627 | -1.36(-0.35%) |
Oct 28, 2021 | 382.00 | 384.71 | 379.27 | 384.62 | 1,558,672 | +3.55(+0.93%) |
Oct 27, 2021 | 386.22 | 387.62 | 380.66 | 381.06 | 2,228,466 | -6.14(-1.59%) |
Oct 26, 2021 | 386.05 | 387.20 | 1,987,878 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.90 | 388.94 | 383.18 | 384.55 | 1,967,103 | +0.40(+0.10%) |
Oct 22, 2021 | 380.14 | 385.12 | 379.31 | 384.15 | 2,603,611 | +6.24(+1.65%) |
Oct 21, 2021 | 377.18 | 382.61 | 375.15 | 377.91 | 2,331,857 | -0.28(-0.07%) |
Oct 20, 2021 | 381.07 | 384.16 | 376.62 | 378.19 | 2,645,101 | -3.96(-1.04%) |
Oct 19, 2021 | 384.95 | 385.57 | 379.86 | 382.15 | 2,768,061 | -1.42(-0.37%) |
Oct 18, 2021 | 378.30 | 385.65 | 377.92 | 383.57 | 4,128,624 | +7.07(+1.88%) |
Oct 15, 2021 | 373.02 | 377.62 | 367.48 | 376.50 | 6,968,858 | +13.79(+3.80%) |
Oct 14, 2021 | 363.46 | 365.00 | 354.37 | 362.71 | 3,640,408 | +4.53(+1.27%) |
Oct 13, 2021 | 359.75 | 360.10 | 351.06 | 358.18 | 2,579,994 | -0.20(-0.06%) |
Oct 12, 2021 | 358.10 | 360.30 | 353.28 | 358.38 | 2,251,383 | +1.20(+0.33%) |
Oct 11, 2021 | 364.29 | 368.05 | 356.99 | 357.19 | 1,926,216 | -7.02(-1.93%) |
Oct 08, 2021 | 362.37 | 365.60 | 359.92 | 364.21 | 1,560,342 | +2.03(+0.56%) |
Oct 07, 2021 | 364.30 | 368.88 | 361.38 | 362.18 | 2,530,575 | +2.38(+0.66%) |
Oct 06, 2021 | 354.54 | 361.19 | 351.09 | 359.80 | 2,276,820 | +2.08(+0.58%) |
Oct 05, 2021 | 350.57 | 359.94 | 348.62 | 357.72 | 2,705,262 | +10.81(+3.12%) |
Oct 04, 2021 | 352.52 | 358.70 | 345.67 | 346.91 | 3,121,414 | -5.42(-1.54%) |
Oct 01, 2021 | 351.81 | 354.85 | 348.48 | 352.33 | 2,569,498 | +1.83(+0.52%) |
Sep 30, 2021 | 359.75 | 359.75 | 349.20 | 350.50 | 2,876,417 | -6.36(-1.78%) |
Sep 29, 2021 | 362.23 | 363.82 | 356.32 | 356.87 | 2,108,051 | -4.27(-1.18%) |
Sep 28, 2021 | 371.29 | 374.78 | 360.11 | 361.14 | 2,813,244 | -9.56(-2.58%) |
Sep 27, 2021 | 367.70 | 371.80 | 366.40 | 370.70 | 3,006,788 | +8.31(+2.29%) |
Sep 24, 2021 | 362.04 | 363.90 | 360.31 | 362.39 | 1,930,211 | -0.94(-0.26%) |
Sep 23, 2021 | 361.96 | 365.07 | 359.92 | 363.33 | 2,715,373 | +5.93(+1.66%) |
Sep 22, 2021 | 353.07 | 360.94 | 352.06 | 357.40 | 3,224,454 | +8.93(+2.56%) |
Sep 21, 2021 | 353.12 | 353.72 | 346.84 | 348.47 | 2,561,317 | -2.12(-0.61%) |
Sep 20, 2021 | 350.31 | 353.13 | 345.38 | 350.60 | 4,131,779 | -12.36(-3.41%) |
Sep 17, 2021 | 367.46 | 370.10 | 360.52 | 362.96 | 4,147,097 | -4.84(-1.32%) |
Sep 16, 2021 | 375.06 | 376.42 | 366.14 | 367.80 | 3,108,860 | -4.89(-1.31%) |
Sep 15, 2021 | 369.02 | 374.22 | 367.36 | 372.68 | 3,456,978 | -1.61(-0.43%) |
Sep 14, 2021 | 380.42 | 386.65 | 373.45 | 374.30 | 3,527,638 | -5.16(-1.36%) |
Sep 13, 2021 | 377.75 | 379.56 | 374.40 | 379.46 | 1,944,096 | +5.36(+1.43%) |
Sep 10, 2021 | 378.29 | 379.95 | 373.80 | 374.10 | 2,111,861 | -1.02(-0.27%) |
Sep 09, 2021 | 375.20 | 379.11 | 374.13 | 375.12 | 2,615,365 | -0.39(-0.10%) |
Sep 08, 2021 | 379.42 | 381.06 | 375.23 | 375.51 | 1,775,371 | -4.93(-1.30%) |
Sep 07, 2021 | 381.07 | 384.53 | 379.81 | 380.44 | 1,680,067 | -0.92(-0.24%) |
Sep 03, 2021 | 383.86 | 384.89 | 380.70 | 381.36 | 1,482,041 | -2.96(-0.77%) |
Sep 02, 2021 | 384.88 | 387.17 | 382.59 | 384.32 | 2,024,854 | +0.78(+0.20%) |
Sep 01, 2021 | 383.08 | 385.81 | 380.43 | 383.54 | 1,812,135 | +0.14(+0.04%) |
Aug 31, 2021 | 382.10 | 384.65 | 379.00 | 383.40 | 2,111,585 | +1.77(+0.46%) |
Aug 30, 2021 | 387.49 | 388.24 | 380.81 | 381.63 | 2,381,904 | -5.62(-1.45%) |
Aug 27, 2021 | 380.87 | 387.40 | 380.62 | 387.25 | 2,356,863 | +6.72(+1.77%) |
Aug 26, 2021 | 383.73 | 388.21 | 379.38 | 380.53 | 2,249,929 | -0.66(-0.17%) |
Aug 25, 2021 | 378.22 | 384.47 | 377.33 | 381.19 | 1,998,940 | +4.21(+1.12%) |
Aug 24, 2021 | 372.39 | 377.99 | 371.57 | 376.98 | 2,121,509 | +6.56(+1.77%) |
Aug 23, 2021 | 370.82 | 372.86 | 368.16 | 370.42 | 2,012,765 | +5.15(+1.41%) |
Aug 20, 2021 | 361.23 | 365.81 | 360.78 | 365.27 | 1,747,179 | +2.12(+0.58%) |
Aug 19, 2021 | 364.10 | 366.99 | 360.69 | 363.15 | 2,429,398 | -4.83(-1.31%) |
Aug 18, 2021 | 371.48 | 374.72 | 367.78 | 367.97 | 2,370,620 | -5.69(-1.52%) |
Aug 17, 2021 | 372.62 | 376.79 | 369.27 | 373.67 | 2,250,946 | -3.12(-0.83%) |
Aug 16, 2021 | 377.38 | 377.38 | 371.06 | 376.79 | 1,724,320 | -2.24(-0.59%) |
Aug 13, 2021 | 383.84 | 384.67 | 376.63 | 379.03 | 2,145,911 | -3.89(-1.02%) |
Aug 12, 2021 | 382.35 | 386.26 | 378.82 | 382.92 | 2,512,599 | +1.03(+0.27%) |
Aug 11, 2021 | 377.20 | 382.63 | 375.60 | 381.90 | 3,251,233 | +5.46(+1.45%) |
Aug 10, 2021 | 369.19 | 378.89 | 368.62 | 376.44 | 3,414,924 | +7.46(+2.02%) |
Aug 09, 2021 | 365.94 | 373.32 | 363.16 | 368.97 | 3,596,922 | +1.84(+0.50%) |
Aug 06, 2021 | 358.82 | 368.03 | 358.60 | 367.13 | 3,963,343 | +12.54(+3.54%) |
Aug 05, 2021 | 350.76 | 354.60 | 350.58 | 354.60 | 1,716,304 | +5.94(+1.70%) |
Aug 04, 2021 | 349.22 | 353.07 | 346.71 | 348.65 | 1,719,976 | -2.31(-0.66%) |
Aug 03, 2021 | 350.86 | 351.84 | 343.03 | 350.96 | 1,619,434 | +2.00(+0.57%) |