Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 340.46 | 353.98 | 338.11 | 351.56 | 524,548 | +9.44(+2.76%) |
Oct 28, 2021 | 342.75 | 353.48 | 337.98 | 342.12 | 963,853 | -18.62(-5.16%) |
Oct 27, 2021 | 368.24 | 370.07 | 358.57 | 360.75 | 329,430 | -6.98(-1.90%) |
Oct 26, 2021 | 372.32 | 367.44 | 367.73 | 316,147 | -3.49(-0.94%) | |
Oct 25, 2021 | 370.55 | 373.50 | 368.19 | 371.22 | 230,638 | +0.38(+0.10%) |
Oct 22, 2021 | 372.69 | 375.48 | 370.32 | 370.83 | 139,761 | -1.74(-0.47%) |
Oct 21, 2021 | 366.21 | 373.58 | 364.99 | 372.58 | 207,014 | +5.94(+1.62%) |
Oct 20, 2021 | 364.23 | 368.50 | 362.41 | 366.64 | 234,678 | +4.36(+1.20%) |
Oct 19, 2021 | 356.56 | 363.75 | 356.56 | 362.27 | 264,341 | +7.83(+2.21%) |
Oct 18, 2021 | 355.73 | 355.92 | 349.53 | 354.44 | 171,636 | -3.28(-0.92%) |
Oct 15, 2021 | 360.83 | 364.42 | 357.69 | 357.72 | 215,638 | -1.26(-0.35%) |
Oct 14, 2021 | 352.82 | 361.07 | 352.06 | 358.98 | 206,260 | +9.82(+2.81%) |
Oct 13, 2021 | 345.19 | 351.88 | 344.95 | 349.16 | 230,934 | +3.00(+0.87%) |
Oct 12, 2021 | 349.79 | 351.28 | 345.51 | 346.16 | 405,413 | -2.64(-0.76%) |
Oct 11, 2021 | 358.04 | 358.86 | 347.28 | 348.80 | 452,871 | -8.64(-2.42%) |
Oct 08, 2021 | 369.03 | 369.22 | 353.95 | 357.44 | 527,831 | -10.91(-2.96%) |
Oct 07, 2021 | 367.83 | 376.69 | 367.03 | 368.35 | 253,919 | -4.68(-1.25%) |
Oct 06, 2021 | 366.13 | 373.20 | 362.12 | 373.03 | 214,761 | +3.08(+0.83%) |
Oct 05, 2021 | 369.54 | 375.74 | 367.43 | 369.95 | 181,853 | +1.25(+0.34%) |
Oct 04, 2021 | 375.67 | 377.33 | 366.04 | 368.69 | 226,911 | -8.80(-2.33%) |
Oct 01, 2021 | 373.70 | 378.90 | 367.88 | 377.49 | 135,490 | +6.62(+1.78%) |
Sep 30, 2021 | 382.22 | 383.12 | 370.76 | 370.87 | 186,658 | -8.52(-2.25%) |
Sep 29, 2021 | 383.63 | 385.20 | 379.39 | 379.39 | 180,959 | -2.19(-0.57%) |
Sep 28, 2021 | 378.68 | 383.79 | 375.54 | 381.58 | 374,086 | +0.20(+0.05%) |
Sep 27, 2021 | 380.28 | 384.60 | 376.33 | 381.38 | 229,369 | -0.86(-0.22%) |
Sep 24, 2021 | 382.56 | 385.49 | 379.86 | 382.24 | 112,090 | -1.19(-0.31%) |
Sep 23, 2021 | 379.69 | 384.65 | 376.19 | 383.43 | 201,036 | +5.88(+1.56%) |
Sep 22, 2021 | 374.62 | 380.06 | 371.25 | 377.55 | 124,499 | +5.11(+1.37%) |
Sep 21, 2021 | 375.82 | 378.86 | 371.54 | 372.44 | 142,592 | -0.96(-0.26%) |
Sep 20, 2021 | 373.54 | 379.64 | 371.59 | 373.39 | 171,804 | -6.36(-1.68%) |
Sep 17, 2021 | 377.49 | 382.03 | 376.57 | 379.76 | 255,275 | -0.39(-0.10%) |
Sep 16, 2021 | 382.74 | 383.27 | 377.81 | 380.15 | 106,279 | -2.66(-0.69%) |
Sep 15, 2021 | 381.18 | 384.82 | 380.22 | 382.81 | 127,114 | +1.31(+0.34%) |
Sep 14, 2021 | 376.38 | 383.98 | 370.93 | 381.50 | 206,007 | +9.47(+2.54%) |
Sep 13, 2021 | 369.81 | 374.73 | 367.58 | 372.03 | 232,249 | +5.23(+1.43%) |
Sep 10, 2021 | 380.96 | 382.37 | 366.44 | 366.80 | 294,676 | -12.79(-3.37%) |
Sep 09, 2021 | 392.97 | 394.71 | 378.54 | 379.59 | 413,144 | -14.49(-3.68%) |
Sep 08, 2021 | 393.15 | 399.77 | 392.32 | 394.08 | 206,863 | +0.95(+0.24%) |
Sep 07, 2021 | 391.38 | 394.78 | 388.46 | 393.12 | 315,486 | +0.70(+0.18%) |
Sep 03, 2021 | 397.11 | 399.44 | 392.01 | 392.42 | 262,001 | -6.09(-1.53%) |
Sep 02, 2021 | 394.06 | 399.49 | 390.41 | 398.51 | 263,495 | +6.94(+1.77%) |
Sep 01, 2021 | 392.29 | 393.97 | 388.83 | 391.56 | 185,381 | +2.07(+0.53%) |
Aug 31, 2021 | 387.27 | 393.34 | 386.48 | 389.50 | 344,781 | +2.84(+0.73%) |
Aug 30, 2021 | 382.55 | 387.78 | 382.55 | 386.66 | 174,401 | +4.29(+1.12%) |
Aug 27, 2021 | 382.32 | 386.84 | 381.24 | 382.37 | 140,602 | +2.23(+0.59%) |
Aug 26, 2021 | 378.45 | 380.77 | 377.51 | 380.14 | 216,064 | +0.67(+0.18%) |
Aug 25, 2021 | 379.15 | 381.21 | 375.71 | 379.47 | 122,532 | -0.88(-0.23%) |
Aug 24, 2021 | 375.87 | 385.09 | 375.87 | 380.35 | 208,507 | +3.68(+0.98%) |
Aug 23, 2021 | 373.00 | 378.98 | 372.56 | 376.66 | 453,145 | +5.28(+1.42%) |
Aug 20, 2021 | 370.40 | 373.91 | 369.16 | 371.38 | 148,177 | +1.21(+0.33%) |
Aug 19, 2021 | 363.50 | 372.03 | 363.50 | 370.17 | 168,703 | +3.82(+1.04%) |
Aug 18, 2021 | 373.43 | 373.51 | 366.00 | 366.35 | 213,498 | -6.28(-1.69%) |
Aug 17, 2021 | 365.33 | 374.46 | 363.49 | 372.63 | 259,876 | +5.90(+1.61%) |
Aug 16, 2021 | 360.79 | 367.70 | 359.05 | 366.74 | 209,842 | +6.18(+1.71%) |
Aug 13, 2021 | 355.05 | 361.16 | 354.15 | 360.56 | 186,978 | +4.70(+1.32%) |
Aug 12, 2021 | 358.13 | 360.85 | 354.97 | 355.86 | 220,558 | -2.37(-0.66%) |
Aug 11, 2021 | 355.44 | 360.51 | 354.77 | 358.23 | 244,225 | +3.70(+1.04%) |
Aug 10, 2021 | 369.18 | 370.99 | 354.12 | 354.53 | 558,750 | -14.58(-3.95%) |
Aug 09, 2021 | 375.42 | 375.42 | 368.29 | 369.12 | 161,741 | -5.67(-1.51%) |
Aug 06, 2021 | 372.50 | 376.30 | 369.99 | 374.78 | 201,719 | +2.99(+0.80%) |
Aug 05, 2021 | 366.94 | 373.06 | 364.13 | 371.79 | 290,101 | +4.36(+1.19%) |
Aug 04, 2021 | 376.31 | 377.59 | 366.84 | 367.43 | 331,770 | -11.36(-3.00%) |
Aug 03, 2021 | 384.72 | 384.72 | 377.16 | 378.80 | 256,339 | -6.23(-1.62%) |