Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 320.19 | 326.00 | 323.57 | 37,059,384 | +6.74(+2.13%) | |
Oct 28, 2021 | 312.99 | 325.52 | 316.83 | 50,762,820 | +4.61(+1.48%) | |
Oct 27, 2021 | 314.19 | 319.25 | 312.06 | 312.22 | 29,958,192 | -3.59(-1.14%) |
Oct 26, 2021 | 328.26 | 315.81 | 65,612,960 | -12.88(-3.92%) | ||
Oct 25, 2021 | 320.30 | 329.56 | 328.69 | 38,277,256 | +4.08(+1.26%) | |
Oct 22, 2021 | 326.35 | 321.11 | 324.61 | 35,224,548 | -17.27(-5.05%) | |
Oct 21, 2021 | 340.27 | 342.31 | 337.80 | 341.88 | 16,233,930 | +1.10(+0.32%) |
Oct 20, 2021 | 343.45 | 343.98 | 339.45 | 340.78 | 13,631,045 | +0.79(+0.23%) |
Oct 19, 2021 | 339.64 | 342.46 | 337.28 | 339.99 | 18,774,520 | +4.65(+1.39%) |
Oct 18, 2021 | 328.95 | 335.89 | 327.50 | 335.34 | 21,571,192 | +10.58(+3.26%) |
Oct 15, 2021 | 328.68 | 329.07 | 322.51 | 324.76 | 21,596,962 | -3.73(-1.14%) |
Oct 14, 2021 | 328.36 | 330.52 | 327.10 | 328.49 | 14,380,933 | +3.95(+1.22%) |
Oct 13, 2021 | 326.97 | 327.00 | 322.66 | 324.54 | 14,791,038 | +0.77(+0.24%) |
Oct 12, 2021 | 323.03 | 324.38 | 317.37 | 323.77 | 31,646,832 | -1.68(-0.52%) |
Oct 11, 2021 | 327.63 | 330.46 | 325.31 | 325.45 | 14,706,598 | -4.60(-1.39%) |
Oct 08, 2021 | 331.51 | 333.40 | 328.80 | 330.05 | 15,946,286 | +0.83(+0.25%) |
Oct 07, 2021 | 337.00 | 338.84 | 328.98 | 329.22 | 28,291,676 | -4.42(-1.32%) |
Oct 06, 2021 | 329.74 | 334.38 | 325.80 | 333.64 | 26,434,444 | +0.68(+0.20%) |
Oct 05, 2021 | 328.58 | 335.18 | 326.16 | 332.96 | 35,363,052 | +6.65(+2.04%) |
Oct 04, 2021 | 335.53 | 335.94 | 322.70 | 326.31 | 42,836,608 | -16.70(-4.87%) |
Oct 01, 2021 | 341.61 | 345.02 | 338.64 | 343.01 | 14,905,363 | +3.62(+1.07%) |
Sep 30, 2021 | 340.45 | 342.80 | 338.15 | 339.39 | 16,543,363 | -0.22(-0.06%) |
Sep 29, 2021 | 343.15 | 345.23 | 338.88 | 339.61 | 14,440,816 | -1.04(-0.31%) |
Sep 28, 2021 | 347.97 | 349.60 | 338.92 | 340.65 | 21,697,800 | -12.93(-3.66%) |
Sep 27, 2021 | 349.80 | 355.15 | 347.08 | 353.58 | 15,202,540 | +0.62(+0.18%) |
Sep 24, 2021 | 343.24 | 354.35 | 342.37 | 352.96 | 18,802,044 | +7.00(+2.02%) |
Sep 23, 2021 | 345.36 | 349.67 | 343.01 | 345.96 | 21,799,520 | +2.75(+0.80%) |
Sep 22, 2021 | 347.23 | 349.84 | 340.69 | 343.21 | 43,658,036 | -14.27(-3.99%) |
Sep 21, 2021 | 358.50 | 360.04 | 355.19 | 357.48 | 11,746,644 | +1.78(+0.50%) |
Sep 20, 2021 | 359.30 | 361.03 | 349.80 | 355.70 | 19,809,144 | -9.02(-2.47%) |
Sep 17, 2021 | 371.40 | 371.41 | 361.59 | 364.72 | 26,298,994 | -8.34(-2.24%) |
Sep 16, 2021 | 372.79 | 373.56 | 369.71 | 373.06 | 11,926,898 | -0.86(-0.23%) |
Sep 15, 2021 | 377.00 | 377.56 | 367.67 | 373.92 | 17,937,104 | -2.61(-0.69%) |
Sep 14, 2021 | 377.40 | 378.59 | 375.11 | 376.53 | 8,959,222 | +0.02(+0.01%) |
Sep 13, 2021 | 381.68 | 381.75 | 374.35 | 376.51 | 13,024,628 | -2.35(-0.62%) |
Sep 10, 2021 | 381.36 | 383.79 | 378.26 | 378.86 | 11,565,324 | +0.86(+0.23%) |
Sep 09, 2021 | 377.64 | 379.83 | 376.56 | 378.00 | 9,096,919 | +0.43(+0.11%) |
Sep 08, 2021 | 380.16 | 380.87 | 374.80 | 377.57 | 11,063,660 | -4.61(-1.21%) |
Sep 07, 2021 | 375.88 | 382.96 | 373.15 | 382.18 | 10,796,210 | +5.92(+1.57%) |
Sep 03, 2021 | 374.75 | 377.16 | 373.11 | 376.26 | 7,511,381 | +0.98(+0.26%) |
Sep 02, 2021 | 381.50 | 381.75 | 374.06 | 375.28 | 14,835,201 | -6.77(-1.77%) |
Sep 01, 2021 | 379.59 | 384.33 | 378.81 | 382.05 | 11,565,485 | +2.67(+0.70%) |
Aug 31, 2021 | 379.95 | 382.76 | 378.80 | 379.38 | 12,343,688 | -1.28(-0.34%) |
Aug 30, 2021 | 372.56 | 381.49 | 370.55 | 380.66 | 13,563,578 | +8.03(+2.15%) |
Aug 27, 2021 | 365.10 | 373.74 | 364.08 | 372.63 | 11,219,144 | +8.25(+2.26%) |
Aug 26, 2021 | 368.38 | 369.44 | 364.13 | 364.38 | 7,886,627 | -4.01(-1.09%) |
Aug 25, 2021 | 365.60 | 370.86 | 365.40 | 368.39 | 9,683,034 | +2.88(+0.79%) |
Aug 24, 2021 | 363.66 | 367.96 | 361.84 | 365.51 | 9,232,428 | +2.16(+0.59%) |
Aug 23, 2021 | 359.44 | 365.69 | 359.10 | 363.35 | 10,938,209 | +3.99(+1.11%) |
Aug 20, 2021 | 354.60 | 359.99 | 353.31 | 359.36 | 8,697,716 | +4.24(+1.19%) |
Aug 19, 2021 | 351.35 | 357.57 | 351.00 | 355.12 | 12,002,336 | -0.33(-0.09%) |
Aug 18, 2021 | 356.25 | 359.86 | 355.15 | 355.45 | 10,038,341 | -2.91(-0.81%) |
Aug 17, 2021 | 362.98 | 364.65 | 355.07 | 358.36 | 12,326,325 | -8.21(-2.24%) |
Aug 16, 2021 | 362.52 | 366.95 | 357.38 | 366.57 | 11,229,986 | +3.39(+0.93%) |
Aug 13, 2021 | 362.97 | 364.66 | 361.48 | 363.18 | 7,782,145 | +0.60(+0.17%) |
Aug 12, 2021 | 358.45 | 363.00 | 357.11 | 362.58 | 7,176,832 | +2.62(+0.73%) |
Aug 11, 2021 | 362.10 | 362.36 | 357.81 | 359.96 | 8,398,760 | -1.17(-0.32%) |
Aug 10, 2021 | 361.83 | 364.10 | 359.04 | 361.13 | 7,468,396 | -0.48(-0.13%) |
Aug 09, 2021 | 363.76 | 365.77 | 360.75 | 361.61 | 7,790,909 | -1.88(-0.52%) |
Aug 06, 2021 | 361.40 | 365.15 | 361.39 | 363.49 | 9,000,384 | +0.52(+0.14%) |
Aug 05, 2021 | 359.64 | 363.90 | 356.90 | 362.97 | 10,243,293 | +4.05(+1.13%) |
Aug 04, 2021 | 352.42 | 360.47 | 351.51 | 358.92 | 14,176,235 | +7.68(+2.19%) |
Aug 03, 2021 | 352.73 | 353.77 | 347.70 | 351.24 | 12,401,949 | -0.71(-0.20%) |