Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 328.89 | 340.11 | 328.89 | 337.33 | 529,526 | +6.25(+1.89%) |
Oct 28, 2021 | 322.70 | 331.92 | 322.60 | 331.08 | 426,870 | +11.00(+3.44%) |
Oct 27, 2021 | 311.07 | 325.38 | 301.53 | 320.08 | 638,226 | -1.85(-0.57%) |
Oct 26, 2021 | 323.47 | 321.93 | 571,293 | +1.05(+0.33%) | ||
Oct 25, 2021 | 318.72 | 324.32 | 318.11 | 320.88 | 549,339 | +2.93(+0.92%) |
Oct 22, 2021 | 316.24 | 320.03 | 316.24 | 317.95 | 547,247 | +3.00(+0.95%) |
Oct 21, 2021 | 310.87 | 316.24 | 309.91 | 314.94 | 564,902 | +5.44(+1.76%) |
Oct 20, 2021 | 306.06 | 310.31 | 304.38 | 309.50 | 494,592 | +5.09(+1.67%) |
Oct 19, 2021 | 306.61 | 307.78 | 301.73 | 304.41 | 313,612 | +0.35(+0.11%) |
Oct 18, 2021 | 298.95 | 304.31 | 298.95 | 304.06 | 442,171 | +5.11(+1.71%) |
Oct 15, 2021 | 294.89 | 301.20 | 294.25 | 298.95 | 629,136 | +6.85(+2.34%) |
Oct 14, 2021 | 285.25 | 292.47 | 283.18 | 292.10 | 546,274 | +10.68(+3.80%) |
Oct 13, 2021 | 282.81 | 283.66 | 279.06 | 281.42 | 392,633 | -0.99(-0.35%) |
Oct 12, 2021 | 284.44 | 285.59 | 280.33 | 282.41 | 377,132 | -1.17(-0.41%) |
Oct 11, 2021 | 285.57 | 286.52 | 283.29 | 283.57 | 281,451 | -0.71(-0.25%) |
Oct 08, 2021 | 289.91 | 292.35 | 282.19 | 284.29 | 542,633 | -5.98(-2.06%) |
Oct 07, 2021 | 291.24 | 294.03 | 289.26 | 290.27 | 588,351 | +0.87(+0.30%) |
Oct 06, 2021 | 284.77 | 289.68 | 283.27 | 289.40 | 341,741 | +3.20(+1.12%) |
Oct 05, 2021 | 281.92 | 287.56 | 280.84 | 286.19 | 728,579 | +6.17(+2.20%) |
Oct 04, 2021 | 282.03 | 283.62 | 279.19 | 280.03 | 549,383 | -2.15(-0.76%) |
Oct 01, 2021 | 284.12 | 284.55 | 275.73 | 282.17 | 516,821 | -0.44(-0.16%) |
Sep 30, 2021 | 291.56 | 293.77 | 281.98 | 282.62 | 874,900 | -7.10(-2.45%) |
Sep 29, 2021 | 292.58 | 293.74 | 287.63 | 289.72 | 462,728 | -0.34(-0.12%) |
Sep 28, 2021 | 292.98 | 293.14 | 288.71 | 290.06 | 470,617 | -4.96(-1.68%) |
Sep 27, 2021 | 299.10 | 300.50 | 294.28 | 295.02 | 464,269 | -4.39(-1.47%) |
Sep 24, 2021 | 295.33 | 299.62 | 293.90 | 299.41 | 407,246 | +3.26(+1.10%) |
Sep 23, 2021 | 294.77 | 298.99 | 294.75 | 296.15 | 529,355 | +2.91(+0.99%) |
Sep 22, 2021 | 295.43 | 297.37 | 292.46 | 293.24 | 567,821 | -1.45(-0.49%) |
Sep 21, 2021 | 291.34 | 296.55 | 289.40 | 294.69 | 928,031 | +6.63(+2.30%) |
Sep 20, 2021 | 281.24 | 288.26 | 280.49 | 288.06 | 651,362 | +1.82(+0.64%) |
Sep 17, 2021 | 287.27 | 288.53 | 284.61 | 286.24 | 1,000,877 | -1.83(-0.63%) |
Sep 16, 2021 | 287.63 | 289.37 | 286.75 | 288.07 | 435,791 | +0.71(+0.25%) |
Sep 15, 2021 | 286.08 | 289.97 | 281.88 | 287.36 | 720,598 | +2.10(+0.73%) |
Sep 14, 2021 | 287.68 | 287.68 | 284.53 | 285.26 | 575,774 | -1.20(-0.42%) |
Sep 13, 2021 | 290.79 | 290.79 | 283.98 | 286.46 | 628,735 | -1.58(-0.55%) |
Sep 10, 2021 | 288.48 | 290.61 | 287.40 | 288.04 | 698,470 | +1.80(+0.63%) |
Sep 09, 2021 | 293.00 | 293.30 | 282.10 | 286.24 | 1,193,732 | -9.96(-3.36%) |
Sep 08, 2021 | 297.95 | 297.95 | 292.22 | 296.20 | 610,390 | -2.20(-0.74%) |
Sep 07, 2021 | 298.24 | 300.38 | 296.21 | 298.41 | 691,373 | +0.80(+0.27%) |
Sep 03, 2021 | 296.60 | 300.64 | 294.21 | 297.61 | 462,322 | +1.25(+0.42%) |
Sep 02, 2021 | 290.54 | 296.47 | 289.72 | 296.36 | 643,759 | +6.92(+2.39%) |
Sep 01, 2021 | 286.50 | 290.45 | 282.52 | 289.44 | 572,297 | +4.12(+1.44%) |
Aug 31, 2021 | 290.13 | 291.30 | 284.76 | 285.32 | 1,023,196 | -4.86(-1.68%) |
Aug 30, 2021 | 286.18 | 290.83 | 284.18 | 290.19 | 435,214 | +4.01(+1.40%) |
Aug 27, 2021 | 282.86 | 288.93 | 281.61 | 286.18 | 443,772 | +3.63(+1.29%) |
Aug 26, 2021 | 284.09 | 284.09 | 280.22 | 282.54 | 464,311 | +0.04(+0.01%) |
Aug 25, 2021 | 281.21 | 283.80 | 281.19 | 282.50 | 354,898 | +0.52(+0.19%) |
Aug 24, 2021 | 281.73 | 283.51 | 280.38 | 281.98 | 269,961 | +1.37(+0.49%) |
Aug 23, 2021 | 279.86 | 283.36 | 279.34 | 280.61 | 359,642 | +1.61(+0.58%) |
Aug 20, 2021 | 276.40 | 280.46 | 275.84 | 279.00 | 396,810 | +2.96(+1.07%) |
Aug 19, 2021 | 270.62 | 276.35 | 269.34 | 276.04 | 506,935 | +3.00(+1.10%) |
Aug 18, 2021 | 274.88 | 278.63 | 272.59 | 273.03 | 570,713 | -3.29(-1.19%) |
Aug 17, 2021 | 277.36 | 277.36 | 271.79 | 276.32 | 338,152 | -1.86(-0.67%) |
Aug 16, 2021 | 275.97 | 278.35 | 273.57 | 278.18 | 347,206 | +0.67(+0.24%) |
Aug 13, 2021 | 275.33 | 278.18 | 274.11 | 277.51 | 333,297 | +1.93(+0.70%) |
Aug 12, 2021 | 272.10 | 276.68 | 272.10 | 275.58 | 321,770 | +2.69(+0.98%) |
Aug 11, 2021 | 269.14 | 273.14 | 268.62 | 272.89 | 417,295 | +3.87(+1.44%) |
Aug 10, 2021 | 269.30 | 272.00 | 268.37 | 269.02 | 420,116 | +0.22(+0.08%) |
Aug 09, 2021 | 269.51 | 269.82 | 266.56 | 268.81 | 296,546 | -0.52(-0.19%) |
Aug 06, 2021 | 269.58 | 270.48 | 267.83 | 269.33 | 266,250 | +0.52(+0.19%) |
Aug 05, 2021 | 268.52 | 271.37 | 267.52 | 268.81 | 393,264 | +1.81(+0.68%) |
Aug 04, 2021 | 270.57 | 270.72 | 266.37 | 267.00 | 495,995 | -3.53(-1.30%) |
Aug 03, 2021 | 262.19 | 270.53 | 262.01 | 270.52 | 537,339 | +7.05(+2.68%) |