Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 349.32 | 349.32 | 341.00 | 343.57 | 2,518,306 | -9.16(-2.60%) |
Oct 28, 2021 | 347.77 | 353.22 | 341.26 | 352.73 | 2,759,997 | +12.56(+3.69%) |
Oct 27, 2021 | 343.91 | 349.15 | 338.00 | 340.17 | 2,116,020 | -3.40(-0.99%) |
Oct 26, 2021 | 354.01 | 343.57 | 2,561,427 | -4.75(-1.36%) | ||
Oct 25, 2021 | 354.59 | 354.92 | 335.44 | 348.32 | 4,416,905 | -6.98(-1.96%) |
Oct 22, 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 3,106,660 | -8.00(-2.20%) |
Oct 21, 2021 | 361.00 | 367.43 | 360.00 | 363.30 | 1,467,666 | +2.70(+0.75%) |
Oct 20, 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 2,257,997 | -6.39(-1.74%) |
Oct 19, 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 2,572,385 | +9.90(+2.77%) |
Oct 18, 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 2,196,968 | +2.59(+0.73%) |
Oct 15, 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 2,606,713 | +9.13(+2.64%) |
Oct 14, 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 3,053,121 | -3.98(-1.14%) |
Oct 13, 2021 | 325.10 | 351.68 | 324.50 | 349.35 | 5,909,064 | +24.45(+7.53%) |
Oct 12, 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 2,093,435 | +8.83(+2.79%) |
Oct 11, 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 1,302,970 | -7.21(-2.23%) |
Oct 08, 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 1,775,491 | -0.97(-0.30%) |
Oct 07, 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 2,527,635 | +8.91(+2.83%) |
Oct 06, 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 1,999,561 | -5.60(-1.74%) |
Oct 05, 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 2,600,471 | +3.04(+0.96%) |
Oct 04, 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 2,518,699 | -1.66(-0.52%) |
Oct 01, 2021 | 313.88 | 320.11 | 308.56 | 319.56 | 2,424,566 | +0.83(+0.26%) |
Sep 30, 2021 | 314.79 | 324.90 | 314.41 | 318.73 | 3,737,589 | +6.95(+2.23%) |
Sep 29, 2021 | 320.00 | 322.84 | 311.18 | 311.78 | 3,860,647 | -4.94(-1.56%) |
Sep 28, 2021 | 332.30 | 332.38 | 313.81 | 316.72 | 4,727,089 | -19.54(-5.81%) |
Sep 27, 2021 | 340.64 | 340.64 | 330.51 | 336.26 | 3,037,361 | -4.15(-1.22%) |
Sep 24, 2021 | 339.00 | 344.64 | 335.51 | 340.41 | 2,620,057 | -2.31(-0.67%) |
Sep 23, 2021 | 343.79 | 343.87 | 336.53 | 342.72 | 1,971,702 | +5.41(+1.60%) |
Sep 22, 2021 | 329.11 | 338.90 | 327.39 | 337.31 | 2,056,541 | +7.92(+2.40%) |
Sep 21, 2021 | 334.87 | 336.42 | 328.50 | 329.39 | 2,427,442 | -0.23(-0.07%) |
Sep 20, 2021 | 327.48 | 335.50 | 321.19 | 329.62 | 4,899,898 | -10.19(-3.00%) |
Sep 17, 2021 | 345.00 | 347.44 | 334.94 | 339.81 | 3,363,213 | -3.10(-0.90%) |
Sep 16, 2021 | 336.10 | 343.35 | 334.12 | 342.91 | 3,989,609 | +5.29(+1.57%) |
Sep 15, 2021 | 336.00 | 338.44 | 330.70 | 337.62 | 2,821,246 | +4.07(+1.22%) |
Sep 14, 2021 | 323.69 | 334.91 | 323.69 | 333.55 | 3,693,389 | +10.49(+3.25%) |
Sep 13, 2021 | 327.70 | 329.72 | 315.53 | 323.06 | 4,715,115 | -2.44(-0.75%) |
Sep 10, 2021 | 330.50 | 337.54 | 323.62 | 325.50 | 9,759,022 | +2.90(+0.90%) |
Sep 09, 2021 | 326.49 | 331.91 | 317.31 | 322.60 | 9,805,480 | -21.20(-6.17%) |
Sep 08, 2021 | 348.00 | 349.19 | 342.03 | 343.80 | 3,733,697 | -7.22(-2.06%) |
Sep 07, 2021 | 357.53 | 359.84 | 350.11 | 351.02 | 3,456,923 | -2.34(-0.66%) |
Sep 03, 2021 | 338.15 | 353.88 | 337.13 | 353.36 | 2,904,373 | +14.36(+4.24%) |
Sep 02, 2021 | 342.91 | 343.99 | 334.24 | 339.00 | 2,405,938 | -1.08(-0.32%) |
Sep 01, 2021 | 340.00 | 349.22 | 338.99 | 340.08 | 4,196,614 | +1.76(+0.52%) |
Aug 31, 2021 | 338.00 | 344.77 | 330.27 | 338.32 | 11,631,650 | +6.50(+1.96%) |
Aug 30, 2021 | 325.00 | 337.50 | 324.04 | 331.82 | 3,579,586 | +10.79(+3.36%) |
Aug 27, 2021 | 319.85 | 325.63 | 317.02 | 321.03 | 2,903,135 | -0.74(-0.23%) |
Aug 26, 2021 | 316.27 | 322.81 | 313.05 | 321.77 | 2,741,332 | +1.68(+0.52%) |
Aug 25, 2021 | 314.43 | 320.78 | 312.20 | 320.09 | 2,232,452 | +8.09(+2.59%) |
Aug 24, 2021 | 319.99 | 321.53 | 310.87 | 312.00 | 2,272,157 | -3.23(-1.02%) |
Aug 23, 2021 | 311.94 | 316.44 | 306.23 | 315.23 | 3,228,176 | +5.90(+1.91%) |
Aug 20, 2021 | 316.99 | 321.99 | 308.53 | 309.33 | 4,813,204 | -11.79(-3.67%) |
Aug 19, 2021 | 309.95 | 328.35 | 309.95 | 321.12 | 5,106,267 | +2.51(+0.79%) |
Aug 18, 2021 | 311.41 | 326.79 | 305.50 | 318.61 | 4,935,421 | +10.34(+3.35%) |
Aug 17, 2021 | 296.02 | 317.25 | 288.17 | 308.27 | 7,334,011 | +17.78(+6.12%) |
Aug 16, 2021 | 305.00 | 305.00 | 285.75 | 290.49 | 3,719,853 | -16.22(-5.29%) |
Aug 13, 2021 | 305.13 | 315.00 | 303.35 | 306.71 | 1,887,606 | +0.47(+0.15%) |
Aug 12, 2021 | 302.53 | 308.53 | 295.64 | 306.24 | 2,291,897 | +9.24(+3.11%) |
Aug 11, 2021 | 302.36 | 304.99 | 292.60 | 297.00 | 1,598,490 | +0.05(+0.02%) |
Aug 10, 2021 | 308.82 | 310.20 | 295.87 | 296.95 | 1,904,708 | -10.19(-3.32%) |
Aug 09, 2021 | 303.23 | 311.43 | 298.42 | 307.14 | 2,446,983 | +4.42(+1.46%) |
Aug 06, 2021 | 304.99 | 304.99 | 296.50 | 302.72 | 2,688,979 | -1.28(-0.42%) |
Aug 05, 2021 | 291.91 | 307.49 | 291.91 | 304.00 | 4,666,019 | +10.49(+3.57%) |
Aug 04, 2021 | 284.90 | 293.97 | 283.92 | 293.51 | 2,652,537 | +10.54(+3.72%) |
Aug 03, 2021 | 282.24 | 283.25 | 277.24 | 282.97 | 1,444,490 | +1.68(+0.60%) |