Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 288.31 | 296.54 | 283.00 | 291.36 | 7,085,987 | +6.43(+2.26%) |
Oct 28, 2021 | 286.26 | 303.98 | 278.00 | 284.93 | 21,567,856 | -60.73(-17.57%) |
Oct 27, 2021 | 353.49 | 356.28 | 342.69 | 345.66 | 5,150,654 | -8.26(-2.33%) |
Oct 26, 2021 | 362.08 | 353.92 | 1,458,208 | -4.25(-1.19%) | ||
Oct 25, 2021 | 361.32 | 363.76 | 354.90 | 358.17 | 1,326,269 | -0.02(-0.01%) |
Oct 22, 2021 | 367.00 | 368.74 | 349.62 | 358.19 | 1,836,122 | -11.04(-2.99%) |
Oct 21, 2021 | 363.80 | 373.00 | 363.00 | 369.23 | 995,551 | +2.64(+0.72%) |
Oct 20, 2021 | 367.74 | 371.96 | 361.23 | 366.59 | 1,226,100 | +1.56(+0.43%) |
Oct 19, 2021 | 364.00 | 369.13 | 360.16 | 365.03 | 1,156,358 | +3.76(+1.04%) |
Oct 18, 2021 | 351.80 | 361.79 | 351.17 | 361.27 | 1,241,046 | +7.96(+2.25%) |
Oct 15, 2021 | 357.22 | 357.92 | 352.22 | 353.31 | 1,021,085 | -4.15(-1.16%) |
Oct 14, 2021 | 351.10 | 362.29 | 351.10 | 357.46 | 2,334,856 | +11.70(+3.38%) |
Oct 13, 2021 | 330.00 | 346.99 | 329.88 | 345.76 | 1,735,732 | +19.13(+5.86%) |
Oct 12, 2021 | 322.85 | 329.00 | 321.02 | 326.63 | 1,067,571 | +5.91(+1.84%) |
Oct 11, 2021 | 317.87 | 327.24 | 315.95 | 320.72 | 812,768 | +0.12(+0.04%) |
Oct 08, 2021 | 328.75 | 331.57 | 318.73 | 320.60 | 1,450,684 | -3.57(-1.10%) |
Oct 07, 2021 | 321.00 | 328.85 | 319.06 | 324.17 | 1,378,343 | +7.29(+2.30%) |
Oct 06, 2021 | 315.81 | 325.24 | 314.13 | 316.88 | 2,249,041 | -3.35(-1.05%) |
Oct 05, 2021 | 312.38 | 323.62 | 313.22 | 320.23 | 1,700,290 | +7.01(+2.24%) |
Oct 04, 2021 | 320.57 | 322.08 | 306.25 | 313.22 | 2,017,992 | -11.11(-3.43%) |
Oct 01, 2021 | 319.75 | 326.45 | 318.21 | 324.33 | 1,566,680 | +5.28(+1.65%) |
Sep 30, 2021 | 315.40 | 321.14 | 311.18 | 319.05 | 1,913,353 | +6.25(+2.00%) |
Sep 29, 2021 | 326.20 | 328.45 | 311.81 | 312.80 | 2,526,553 | -9.35(-2.90%) |
Sep 28, 2021 | 339.75 | 343.21 | 322.00 | 322.15 | 2,854,033 | -22.97(-6.66%) |
Sep 27, 2021 | 338.46 | 345.41 | 338.46 | 345.12 | 1,307,629 | +1.91(+0.56%) |
Sep 24, 2021 | 346.39 | 347.46 | 336.36 | 343.21 | 1,211,036 | -5.78(-1.66%) |
Sep 23, 2021 | 351.88 | 352.36 | 344.80 | 348.99 | 971,735 | -0.01(-0.00%) |
Sep 22, 2021 | 341.92 | 349.92 | 340.22 | 349.00 | 1,435,294 | +4.90(+1.42%) |
Sep 21, 2021 | 345.25 | 349.40 | 341.69 | 344.10 | 1,585,680 | +6.24(+1.85%) |
Sep 20, 2021 | 338.00 | 348.29 | 333.28 | 337.86 | 2,074,309 | -15.01(-4.25%) |
Sep 17, 2021 | 348.10 | 352.99 | 343.18 | 352.87 | 2,568,460 | +7.07(+2.04%) |
Sep 16, 2021 | 340.69 | 346.25 | 335.79 | 345.80 | 1,549,797 | +3.78(+1.11%) |
Sep 15, 2021 | 336.09 | 342.35 | 331.71 | 342.02 | 1,307,971 | +5.02(+1.49%) |
Sep 14, 2021 | 338.01 | 343.80 | 335.00 | 337.00 | 974,736 | +0.99(+0.29%) |
Sep 13, 2021 | 342.32 | 345.46 | 330.54 | 336.01 | 1,699,670 | -6.36(-1.86%) |
Sep 10, 2021 | 351.16 | 352.44 | 342.32 | 342.37 | 1,604,229 | -10.26(-2.91%) |
Sep 09, 2021 | 349.92 | 357.70 | 347.54 | 352.63 | 882,560 | -0.08(-0.02%) |
Sep 08, 2021 | 358.33 | 359.75 | 344.27 | 352.71 | 2,465,930 | -6.86(-1.91%) |
Sep 07, 2021 | 365.99 | 368.53 | 355.22 | 359.57 | 1,695,026 | -7.66(-2.09%) |
Sep 03, 2021 | 356.50 | 369.35 | 356.50 | 367.23 | 940,341 | +8.43(+2.35%) |
Sep 02, 2021 | 364.06 | 364.15 | 356.05 | 358.80 | 677,539 | -0.51(-0.14%) |
Sep 01, 2021 | 356.83 | 364.41 | 356.75 | 359.31 | 810,869 | +2.35(+0.66%) |
Aug 31, 2021 | 363.46 | 363.59 | 356.03 | 356.96 | 1,279,892 | -9.72(-2.65%) |
Aug 30, 2021 | 364.45 | 371.51 | 362.94 | 366.68 | 1,370,190 | +5.43(+1.50%) |
Aug 27, 2021 | 355.03 | 361.29 | 350.78 | 361.25 | 1,064,268 | +7.12(+2.01%) |
Aug 26, 2021 | 355.65 | 360.56 | 353.42 | 354.13 | 913,702 | -1.17(-0.33%) |
Aug 25, 2021 | 356.94 | 360.48 | 353.18 | 355.30 | 799,912 | -0.70(-0.20%) |
Aug 24, 2021 | 352.02 | 356.98 | 351.00 | 356.00 | 1,201,010 | +6.88(+1.97%) |
Aug 23, 2021 | 344.42 | 350.21 | 342.30 | 349.12 | 971,765 | +8.19(+2.40%) |
Aug 20, 2021 | 341.39 | 345.00 | 339.44 | 340.93 | 988,396 | -0.34(-0.10%) |
Aug 19, 2021 | 334.25 | 347.73 | 331.74 | 341.27 | 1,471,962 | +2.28(+0.67%) |
Aug 18, 2021 | 342.43 | 346.76 | 338.77 | 338.99 | 914,154 | -5.57(-1.62%) |
Aug 17, 2021 | 344.00 | 346.98 | 337.50 | 344.56 | 1,389,990 | -2.05(-0.59%) |
Aug 16, 2021 | 360.58 | 361.34 | 342.28 | 346.61 | 2,325,882 | -18.33(-5.02%) |
Aug 13, 2021 | 367.75 | 369.36 | 363.09 | 364.94 | 1,045,756 | -3.35(-0.91%) |
Aug 12, 2021 | 355.93 | 370.50 | 354.00 | 368.29 | 1,643,920 | +12.33(+3.46%) |
Aug 11, 2021 | 368.45 | 369.19 | 353.17 | 355.96 | 1,345,510 | -10.73(-2.93%) |
Aug 10, 2021 | 378.43 | 382.75 | 364.50 | 366.69 | 858,951 | -9.33(-2.48%) |
Aug 09, 2021 | 374.34 | 378.12 | 368.51 | 376.02 | 835,520 | +4.12(+1.11%) |
Aug 06, 2021 | 376.67 | 380.92 | 367.74 | 371.90 | 976,627 | -5.18(-1.37%) |
Aug 05, 2021 | 370.02 | 379.68 | 368.02 | 377.08 | 1,029,294 | +2.57(+0.69%) |
Aug 04, 2021 | 368.79 | 376.83 | 365.86 | 374.51 | 1,211,610 | +4.25(+1.15%) |
Aug 03, 2021 | 376.38 | 378.28 | 363.00 | 370.26 | 1,616,291 | -9.29(-2.45%) |