Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 295.91 | 308.01 | 295.91 | 303.18 | 833,247 | +5.22(+1.75%) |
Oct 28, 2021 | 291.58 | 299.74 | 290.92 | 297.96 | 1,053,235 | +6.43(+2.21%) |
Oct 27, 2021 | 303.95 | 305.99 | 289.32 | 291.53 | 1,292,126 | -0.03(-0.01%) |
Oct 26, 2021 | 295.09 | 291.56 | 566,977 | -0.67(-0.23%) | ||
Oct 25, 2021 | 298.07 | 299.75 | 289.08 | 292.23 | 643,363 | -5.36(-1.80%) |
Oct 22, 2021 | 297.71 | 299.04 | 292.46 | 297.59 | 753,032 | -4.17(-1.38%) |
Oct 21, 2021 | 290.96 | 305.80 | 289.03 | 301.76 | 968,413 | +12.73(+4.40%) |
Oct 20, 2021 | 291.30 | 294.39 | 287.75 | 289.03 | 537,363 | -1.82(-0.63%) |
Oct 19, 2021 | 291.66 | 295.71 | 288.68 | 290.85 | 666,354 | +1.91(+0.66%) |
Oct 18, 2021 | 286.00 | 291.62 | 286.00 | 288.94 | 658,589 | +1.88(+0.65%) |
Oct 15, 2021 | 286.92 | 291.62 | 285.00 | 287.06 | 615,967 | +2.98(+1.05%) |
Oct 14, 2021 | 285.80 | 289.41 | 282.85 | 284.08 | 483,626 | +1.54(+0.55%) |
Oct 13, 2021 | 284.42 | 284.92 | 280.25 | 282.54 | 708,213 | +1.06(+0.38%) |
Oct 12, 2021 | 286.05 | 287.57 | 281.04 | 281.48 | 776,806 | -1.26(-0.45%) |
Oct 11, 2021 | 289.82 | 290.18 | 282.07 | 282.74 | 663,157 | +0.31(+0.11%) |
Oct 08, 2021 | 286.13 | 288.11 | 282.19 | 282.43 | 749,361 | -2.88(-1.01%) |
Oct 07, 2021 | 290.99 | 293.11 | 284.34 | 285.31 | 874,558 | -0.45(-0.16%) |
Oct 06, 2021 | 281.08 | 290.69 | 280.00 | 285.76 | 633,717 | -1.02(-0.36%) |
Oct 05, 2021 | 295.02 | 295.31 | 282.81 | 286.78 | 1,185,077 | -7.29(-2.48%) |
Oct 04, 2021 | 298.26 | 299.98 | 286.82 | 294.07 | 1,019,887 | -8.76(-2.89%) |
Oct 01, 2021 | 305.14 | 305.14 | 292.95 | 302.83 | 970,470 | +1.29(+0.43%) |
Sep 30, 2021 | 297.86 | 307.54 | 294.99 | 301.54 | 1,160,413 | -4.27(-1.40%) |
Sep 29, 2021 | 309.00 | 309.98 | 304.17 | 305.81 | 568,045 | +0.03(+0.01%) |
Sep 28, 2021 | 315.76 | 316.91 | 301.96 | 305.78 | 2,642,649 | -13.34(-4.18%) |
Sep 27, 2021 | 320.39 | 322.39 | 316.10 | 319.12 | 1,225,615 | -2.87(-0.89%) |
Sep 24, 2021 | 319.09 | 324.38 | 315.56 | 321.99 | 595,883 | +2.74(+0.86%) |
Sep 23, 2021 | 323.38 | 328.97 | 316.28 | 319.25 | 808,246 | -1.81(-0.56%) |
Sep 22, 2021 | 319.80 | 325.22 | 318.17 | 321.06 | 985,068 | +2.84(+0.89%) |
Sep 21, 2021 | 330.48 | 332.76 | 318.00 | 318.22 | 814,900 | -8.28(-2.54%) |
Sep 20, 2021 | 322.21 | 327.12 | 314.72 | 326.50 | 1,089,170 | -3.60(-1.09%) |
Sep 17, 2021 | 340.21 | 343.18 | 329.48 | 330.10 | 2,120,877 | -12.14(-3.55%) |
Sep 16, 2021 | 325.33 | 345.98 | 323.61 | 342.24 | 1,158,077 | +12.38(+3.75%) |
Sep 15, 2021 | 332.57 | 332.57 | 325.45 | 329.86 | 540,350 | +0.79(+0.24%) |
Sep 14, 2021 | 327.58 | 338.58 | 326.74 | 329.07 | 698,244 | +3.01(+0.92%) |
Sep 13, 2021 | 330.26 | 331.95 | 316.79 | 326.06 | 649,042 | -3.66(-1.11%) |
Sep 10, 2021 | 331.86 | 333.40 | 324.41 | 329.72 | 571,330 | +0.91(+0.28%) |
Sep 09, 2021 | 327.46 | 334.91 | 327.28 | 328.81 | 483,347 | -0.09(-0.03%) |
Sep 08, 2021 | 330.48 | 331.92 | 325.09 | 328.90 | 395,979 | -1.28(-0.39%) |
Sep 07, 2021 | 330.02 | 333.45 | 326.80 | 330.18 | 583,475 | +1.52(+0.46%) |
Sep 03, 2021 | 319.00 | 329.32 | 316.36 | 328.66 | 649,449 | +8.64(+2.70%) |
Sep 02, 2021 | 332.76 | 334.19 | 319.66 | 320.02 | 879,954 | -10.46(-3.17%) |
Sep 01, 2021 | 328.84 | 333.28 | 325.94 | 330.48 | 858,862 | +2.42(+0.74%) |
Aug 31, 2021 | 340.00 | 340.00 | 323.13 | 328.06 | 1,141,127 | -9.70(-2.87%) |
Aug 30, 2021 | 339.09 | 341.69 | 332.70 | 337.76 | 833,518 | +0.24(+0.07%) |
Aug 27, 2021 | 345.86 | 348.96 | 336.50 | 337.52 | 1,638,278 | -14.22(-4.04%) |
Aug 26, 2021 | 352.25 | 357.10 | 349.28 | 351.74 | 407,659 | -2.65(-0.75%) |
Aug 25, 2021 | 355.05 | 358.20 | 352.50 | 354.39 | 461,662 | +1.00(+0.28%) |
Aug 24, 2021 | 361.12 | 363.09 | 352.49 | 353.39 | 458,245 | -4.19(-1.17%) |
Aug 23, 2021 | 349.76 | 360.28 | 349.76 | 357.58 | 674,657 | +7.82(+2.24%) |
Aug 20, 2021 | 350.08 | 353.01 | 345.36 | 349.76 | 589,541 | -0.19(-0.05%) |
Aug 19, 2021 | 349.99 | 354.52 | 347.50 | 349.95 | 588,144 | -0.71(-0.20%) |
Aug 18, 2021 | 354.20 | 355.03 | 341.45 | 350.66 | 1,009,512 | -1.63(-0.46%) |
Aug 17, 2021 | 354.88 | 356.93 | 348.19 | 352.29 | 1,275,594 | -9.21(-2.55%) |
Aug 16, 2021 | 359.11 | 364.13 | 354.13 | 361.50 | 922,414 | +0.52(+0.14%) |
Aug 13, 2021 | 358.35 | 361.95 | 357.88 | 360.98 | 600,035 | +2.83(+0.79%) |
Aug 12, 2021 | 360.54 | 365.04 | 356.81 | 358.15 | 676,654 | -2.55(-0.71%) |
Aug 11, 2021 | 367.38 | 375.30 | 356.60 | 360.70 | 1,418,973 | -9.40(-2.54%) |
Aug 10, 2021 | 359.54 | 376.83 | 358.96 | 370.10 | 1,902,723 | +13.76(+3.86%) |
Aug 09, 2021 | 343.75 | 357.86 | 339.11 | 356.34 | 1,681,975 | +10.69(+3.09%) |
Aug 06, 2021 | 365.45 | 372.01 | 338.50 | 345.65 | 3,398,449 | +8.65(+2.57%) |
Aug 05, 2021 | 328.45 | 337.91 | 328.26 | 337.00 | 1,116,998 | +6.09(+1.84%) |
Aug 04, 2021 | 331.40 | 334.99 | 326.47 | 330.91 | 666,649 | -1.46(-0.44%) |
Aug 03, 2021 | 333.95 | 335.02 | 328.00 | 332.37 | 749,580 | -1.58(-0.47%) |