Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 371.14 | 373.45 | 366.07 | 367.36 | 649,416 | -3.03(-0.82%) |
Oct 28, 2021 | 370.74 | 373.04 | 369.53 | 370.39 | 363,443 | +0.60(+0.16%) |
Oct 27, 2021 | 367.83 | 373.59 | 364.09 | 369.79 | 544,779 | +3.73(+1.02%) |
Oct 26, 2021 | 371.72 | 366.06 | 566,342 | -4.94(-1.33%) | ||
Oct 25, 2021 | 371.45 | 375.21 | 368.37 | 371.00 | 530,520 | -0.45(-0.12%) |
Oct 22, 2021 | 371.88 | 373.61 | 365.28 | 371.45 | 835,949 | -0.43(-0.12%) |
Oct 21, 2021 | 357.95 | 373.70 | 357.95 | 371.88 | 1,331,882 | +13.73(+3.83%) |
Oct 20, 2021 | 366.25 | 367.28 | 355.04 | 358.15 | 2,328,257 | -5.20(-1.43%) |
Oct 19, 2021 | 390.88 | 398.00 | 360.66 | 363.35 | 4,166,140 | -43.00(-10.58%) |
Oct 18, 2021 | 404.51 | 410.93 | 402.32 | 406.35 | 716,242 | +0.63(+0.16%) |
Oct 15, 2021 | 407.98 | 410.00 | 403.51 | 405.72 | 670,609 | +1.08(+0.27%) |
Oct 14, 2021 | 400.00 | 407.62 | 399.10 | 404.64 | 739,852 | +9.33(+2.36%) |
Oct 13, 2021 | 387.96 | 397.50 | 385.86 | 395.31 | 662,709 | +8.39(+2.17%) |
Oct 12, 2021 | 380.58 | 388.56 | 380.48 | 386.92 | 588,645 | +6.05(+1.59%) |
Oct 11, 2021 | 379.20 | 386.26 | 378.69 | 380.87 | 565,571 | +2.50(+0.66%) |
Oct 08, 2021 | 378.46 | 383.06 | 375.01 | 378.37 | 699,644 | +3.34(+0.89%) |
Oct 07, 2021 | 372.08 | 379.62 | 370.55 | 375.03 | 391,748 | +6.82(+1.85%) |
Oct 06, 2021 | 371.25 | 374.09 | 366.77 | 368.21 | 571,992 | -5.56(-1.49%) |
Oct 05, 2021 | 371.22 | 378.39 | 367.16 | 373.77 | 563,569 | +3.86(+1.04%) |
Oct 04, 2021 | 367.00 | 370.48 | 363.51 | 369.91 | 545,991 | +1.88(+0.51%) |
Oct 01, 2021 | 361.92 | 369.97 | 359.65 | 368.03 | 574,838 | +7.11(+1.97%) |
Sep 30, 2021 | 378.49 | 378.49 | 360.51 | 360.92 | 838,967 | -17.43(-4.61%) |
Sep 29, 2021 | 380.86 | 381.91 | 377.03 | 378.35 | 426,083 | +0.21(+0.06%) |
Sep 28, 2021 | 378.72 | 380.72 | 374.55 | 378.14 | 449,639 | -2.99(-0.78%) |
Sep 27, 2021 | 382.00 | 387.96 | 380.25 | 381.13 | 381,245 | -1.00(-0.26%) |
Sep 24, 2021 | 377.66 | 384.30 | 376.04 | 382.13 | 294,704 | +1.37(+0.36%) |
Sep 23, 2021 | 379.35 | 386.69 | 377.88 | 380.76 | 488,271 | +4.91(+1.31%) |
Sep 22, 2021 | 372.49 | 377.56 | 369.88 | 375.85 | 387,825 | +6.01(+1.63%) |
Sep 21, 2021 | 371.33 | 373.74 | 367.22 | 369.84 | 510,021 | +0.10(+0.03%) |
Sep 20, 2021 | 370.80 | 373.10 | 363.79 | 369.74 | 859,105 | -9.31(-2.46%) |
Sep 17, 2021 | 380.46 | 385.61 | 377.88 | 379.05 | 629,933 | -3.27(-0.86%) |
Sep 16, 2021 | 375.50 | 383.66 | 375.13 | 382.32 | 526,454 | +6.39(+1.70%) |
Sep 15, 2021 | 373.09 | 378.94 | 367.64 | 375.93 | 920,151 | +2.20(+0.59%) |
Sep 14, 2021 | 374.57 | 374.58 | 368.71 | 373.73 | 384,278 | +1.44(+0.39%) |
Sep 13, 2021 | 377.99 | 377.99 | 367.95 | 372.29 | 560,507 | -2.53(-0.67%) |
Sep 10, 2021 | 385.00 | 385.30 | 374.33 | 374.82 | 568,459 | -7.26(-1.90%) |
Sep 09, 2021 | 376.19 | 384.12 | 373.08 | 382.08 | 598,149 | +5.78(+1.54%) |
Sep 08, 2021 | 379.10 | 380.39 | 370.80 | 376.30 | 757,258 | -3.00(-0.79%) |
Sep 07, 2021 | 383.49 | 384.78 | 378.71 | 379.30 | 503,926 | -2.81(-0.74%) |
Sep 03, 2021 | 379.56 | 384.27 | 377.55 | 382.11 | 421,034 | +0.90(+0.24%) |
Sep 02, 2021 | 387.00 | 387.00 | 379.76 | 381.21 | 740,095 | -6.25(-1.61%) |
Sep 01, 2021 | 389.52 | 392.00 | 386.79 | 387.46 | 666,384 | +0.15(+0.04%) |
Aug 31, 2021 | 384.58 | 387.67 | 378.18 | 387.31 | 771,306 | +4.14(+1.08%) |
Aug 30, 2021 | 387.50 | 388.83 | 380.37 | 383.17 | 917,196 | -4.06(-1.05%) |
Aug 27, 2021 | 385.15 | 392.60 | 378.53 | 387.23 | 1,078,753 | -1.45(-0.37%) |
Aug 26, 2021 | 411.08 | 414.98 | 386.03 | 388.68 | 2,945,983 | -1.22(-0.31%) |
Aug 25, 2021 | 374.39 | 390.68 | 367.17 | 389.90 | 1,913,220 | +16.05(+4.29%) |
Aug 24, 2021 | 371.00 | 378.10 | 370.89 | 373.85 | 730,993 | +3.85(+1.04%) |
Aug 23, 2021 | 370.00 | 376.36 | 369.37 | 370.00 | 562,289 | +3.23(+0.88%) |
Aug 20, 2021 | 361.10 | 367.21 | 357.61 | 366.77 | 441,544 | +5.91(+1.64%) |
Aug 19, 2021 | 357.22 | 363.83 | 355.24 | 360.86 | 616,112 | -0.90(-0.25%) |
Aug 18, 2021 | 360.87 | 367.98 | 357.75 | 361.76 | 415,720 | +1.02(+0.28%) |
Aug 17, 2021 | 366.59 | 368.20 | 356.40 | 360.74 | 479,622 | -8.93(-2.42%) |
Aug 16, 2021 | 372.65 | 373.00 | 366.41 | 369.67 | 395,810 | -2.18(-0.59%) |
Aug 13, 2021 | 372.04 | 374.47 | 368.89 | 371.85 | 506,001 | -0.06(-0.02%) |
Aug 12, 2021 | 368.00 | 372.22 | 366.70 | 371.91 | 453,867 | +5.08(+1.38%) |
Aug 11, 2021 | 361.51 | 367.15 | 358.71 | 366.83 | 535,354 | +5.09(+1.41%) |
Aug 10, 2021 | 351.86 | 364.25 | 351.03 | 361.74 | 632,396 | +9.09(+2.58%) |
Aug 09, 2021 | 352.02 | 356.64 | 347.38 | 352.65 | 404,645 | -0.34(-0.10%) |
Aug 06, 2021 | 352.51 | 354.99 | 349.91 | 352.99 | 356,442 | +1.34(+0.38%) |
Aug 05, 2021 | 345.17 | 351.66 | 343.37 | 351.65 | 406,391 | +9.08(+2.65%) |
Aug 04, 2021 | 345.13 | 349.74 | 340.90 | 342.57 | 511,812 | -4.09(-1.18%) |
Aug 03, 2021 | 338.79 | 347.33 | 335.74 | 346.66 | 600,596 | +9.90(+2.94%) |