Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 377.01 | 382.09 | 372.99 | 379.58 | 321,538 | +4.59(+1.22%) |
Oct 28, 2021 | 371.89 | 375.56 | 370.17 | 374.99 | 227,443 | +4.85(+1.31%) |
Oct 27, 2021 | 375.31 | 377.03 | 369.96 | 370.14 | 286,750 | -6.33(-1.68%) |
Oct 26, 2021 | 377.16 | 376.47 | 225,067 | +2.26(+0.60%) | ||
Oct 25, 2021 | 370.00 | 377.19 | 368.29 | 374.21 | 318,901 | +4.17(+1.13%) |
Oct 22, 2021 | 371.81 | 375.00 | 368.93 | 370.04 | 217,238 | -0.61(-0.16%) |
Oct 21, 2021 | 365.37 | 370.85 | 361.15 | 370.65 | 278,440 | +5.00(+1.37%) |
Oct 20, 2021 | 366.55 | 367.94 | 363.55 | 365.65 | 311,350 | -0.38(-0.10%) |
Oct 19, 2021 | 362.27 | 366.63 | 359.89 | 366.03 | 276,531 | +5.25(+1.46%) |
Oct 18, 2021 | 357.15 | 362.00 | 355.99 | 360.78 | 264,610 | +1.93(+0.54%) |
Oct 15, 2021 | 359.68 | 361.18 | 356.45 | 358.85 | 249,995 | -0.55(-0.15%) |
Oct 14, 2021 | 353.18 | 359.57 | 352.05 | 359.40 | 218,060 | +11.59(+3.33%) |
Oct 13, 2021 | 346.99 | 350.06 | 345.77 | 347.81 | 304,785 | +4.09(+1.19%) |
Oct 12, 2021 | 345.36 | 348.11 | 343.04 | 343.72 | 182,423 | -0.39(-0.11%) |
Oct 11, 2021 | 345.34 | 349.14 | 342.77 | 344.11 | 168,078 | -1.56(-0.45%) |
Oct 08, 2021 | 350.17 | 350.83 | 344.62 | 345.67 | 176,750 | -3.04(-0.87%) |
Oct 07, 2021 | 347.84 | 352.08 | 346.46 | 348.71 | 241,550 | +4.10(+1.19%) |
Oct 06, 2021 | 337.44 | 344.80 | 335.19 | 344.61 | 245,762 | +3.25(+0.95%) |
Oct 05, 2021 | 335.65 | 343.72 | 335.08 | 341.36 | 275,434 | +6.14(+1.83%) |
Oct 04, 2021 | 341.61 | 342.22 | 331.37 | 335.22 | 335,872 | -9.52(-2.76%) |
Oct 01, 2021 | 342.80 | 346.47 | 338.50 | 344.74 | 281,278 | +4.29(+1.26%) |
Sep 30, 2021 | 341.67 | 344.94 | 340.17 | 340.45 | 291,586 | -0.51(-0.15%) |
Sep 29, 2021 | 344.48 | 347.20 | 340.45 | 340.96 | 223,602 | -2.65(-0.77%) |
Sep 28, 2021 | 350.88 | 352.38 | 342.80 | 343.61 | 448,056 | -12.25(-3.44%) |
Sep 27, 2021 | 357.78 | 358.00 | 351.73 | 355.86 | 300,359 | -5.69(-1.57%) |
Sep 24, 2021 | 358.64 | 361.69 | 355.92 | 361.55 | 180,174 | +0.51(+0.14%) |
Sep 23, 2021 | 358.35 | 362.00 | 357.07 | 361.04 | 214,516 | +3.20(+0.89%) |
Sep 22, 2021 | 354.15 | 360.54 | 352.59 | 357.84 | 209,758 | +4.42(+1.25%) |
Sep 21, 2021 | 359.08 | 359.66 | 353.27 | 353.42 | 203,252 | -2.98(-0.84%) |
Sep 20, 2021 | 360.25 | 363.49 | 352.36 | 356.40 | 404,793 | -8.23(-2.26%) |
Sep 17, 2021 | 373.21 | 374.88 | 362.54 | 364.63 | 522,022 | -9.87(-2.64%) |
Sep 16, 2021 | 371.97 | 375.00 | 367.32 | 374.50 | 311,925 | +1.75(+0.47%) |
Sep 15, 2021 | 369.07 | 373.27 | 366.99 | 372.75 | 287,023 | +3.68(+1.00%) |
Sep 14, 2021 | 368.93 | 372.41 | 366.89 | 369.07 | 313,622 | +2.69(+0.73%) |
Sep 13, 2021 | 375.73 | 376.29 | 365.48 | 366.38 | 276,051 | -7.23(-1.94%) |
Sep 10, 2021 | 374.54 | 377.26 | 372.47 | 373.61 | 278,960 | +1.64(+0.44%) |
Sep 09, 2021 | 372.52 | 375.80 | 371.32 | 371.97 | 194,901 | -0.56(-0.15%) |
Sep 08, 2021 | 371.08 | 375.82 | 369.88 | 372.53 | 325,828 | +0.31(+0.08%) |
Sep 07, 2021 | 369.61 | 372.41 | 364.95 | 372.21 | 249,534 | +3.83(+1.04%) |
Sep 03, 2021 | 366.08 | 371.57 | 366.08 | 368.38 | 292,992 | -0.02(-0.01%) |
Sep 02, 2021 | 371.40 | 372.95 | 366.20 | 368.40 | 214,596 | -1.66(-0.45%) |
Sep 01, 2021 | 367.46 | 371.89 | 365.78 | 370.06 | 376,553 | +4.70(+1.29%) |
Aug 31, 2021 | 366.55 | 368.11 | 362.76 | 365.36 | 439,181 | -0.44(-0.12%) |
Aug 30, 2021 | 366.61 | 369.00 | 362.87 | 365.80 | 346,706 | +0.78(+0.21%) |
Aug 27, 2021 | 363.58 | 369.00 | 362.12 | 365.02 | 375,323 | +3.71(+1.03%) |
Aug 26, 2021 | 364.22 | 364.95 | 361.23 | 361.31 | 192,632 | -4.52(-1.24%) |
Aug 25, 2021 | 367.92 | 368.95 | 365.27 | 365.83 | 331,048 | -2.90(-0.79%) |
Aug 24, 2021 | 368.52 | 370.19 | 367.69 | 368.73 | 181,128 | +1.71(+0.47%) |
Aug 23, 2021 | 363.40 | 367.79 | 362.07 | 367.02 | 173,134 | +4.80(+1.33%) |
Aug 20, 2021 | 358.19 | 363.41 | 355.41 | 362.22 | 253,049 | +4.47(+1.25%) |
Aug 19, 2021 | 353.19 | 360.90 | 352.83 | 357.75 | 311,992 | +4.14(+1.17%) |
Aug 18, 2021 | 356.85 | 357.37 | 353.13 | 353.61 | 209,283 | -3.66(-1.02%) |
Aug 17, 2021 | 360.99 | 360.99 | 354.24 | 357.27 | 279,472 | -5.92(-1.63%) |
Aug 16, 2021 | 362.53 | 364.08 | 359.67 | 363.19 | 279,112 | +0.60(+0.17%) |
Aug 13, 2021 | 363.30 | 364.93 | 361.03 | 362.59 | 231,115 | -0.86(-0.24%) |
Aug 12, 2021 | 362.53 | 367.11 | 360.45 | 363.45 | 182,717 | +0.37(+0.10%) |
Aug 11, 2021 | 363.45 | 365.13 | 360.69 | 363.08 | 260,539 | +1.40(+0.39%) |
Aug 10, 2021 | 373.08 | 373.15 | 359.73 | 361.68 | 324,759 | -9.95(-2.68%) |
Aug 09, 2021 | 374.21 | 374.21 | 370.56 | 371.63 | 318,372 | -3.11(-0.83%) |
Aug 06, 2021 | 371.98 | 376.21 | 364.24 | 374.74 | 297,669 | +1.27(+0.34%) |
Aug 05, 2021 | 344.10 | 376.49 | 342.42 | 373.47 | 646,120 | +0.90(+0.24%) |
Aug 04, 2021 | 372.11 | 375.25 | 370.21 | 372.57 | 344,296 | +1.74(+0.47%) |
Aug 03, 2021 | 370.14 | 373.59 | 365.46 | 370.83 | 280,078 | +1.20(+0.32%) |