Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 339.90 | 341.68 | 339.65 | 341.41 | 3,126,448 | +0.89(+0.26%) |
Oct 28, 2021 | 339.04 | 340.60 | 339.04 | 340.52 | 2,611,271 | +2.21(+0.65%) |
Oct 27, 2021 | 341.27 | 341.47 | 338.29 | 338.31 | 3,714,813 | -2.40(-0.70%) |
Oct 26, 2021 | 341.72 | 340.71 | 3,337,110 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.58 | 341.08 | 339.56 | 340.76 | 2,639,561 | +0.77(+0.23%) |
Oct 22, 2021 | 339.25 | 340.83 | 338.63 | 339.99 | 4,063,088 | +0.74(+0.22%) |
Oct 21, 2021 | 338.70 | 339.37 | 337.66 | 339.24 | 2,353,183 | -0.07(-0.02%) |
Oct 20, 2021 | 337.86 | 339.83 | 337.73 | 339.31 | 3,012,308 | +1.50(+0.44%) |
Oct 19, 2021 | 337.06 | 337.86 | 336.23 | 337.81 | 2,495,554 | +1.87(+0.56%) |
Oct 18, 2021 | 334.84 | 336.55 | 333.80 | 335.95 | 3,468,802 | -0.33(-0.10%) |
Oct 15, 2021 | 335.14 | 336.50 | 334.44 | 336.28 | 4,414,125 | +3.66(+1.10%) |
Oct 14, 2021 | 330.79 | 332.71 | 330.21 | 332.62 | 4,741,603 | +4.99(+1.52%) |
Oct 13, 2021 | 327.69 | 328.26 | 324.99 | 327.63 | 4,398,366 | +0.10(+0.03%) |
Oct 12, 2021 | 329.16 | 329.74 | 326.96 | 327.53 | 5,350,809 | -1.14(-0.35%) |
Oct 11, 2021 | 331.22 | 333.03 | 328.56 | 328.67 | 4,297,946 | -2.43(-0.73%) |
Oct 08, 2021 | 331.47 | 331.99 | 330.19 | 331.10 | 3,839,838 | -0.10(-0.03%) |
Oct 07, 2021 | 330.47 | 333.23 | 330.43 | 331.19 | 5,566,929 | +3.34(+1.02%) |
Oct 06, 2021 | 324.38 | 328.02 | 322.47 | 327.85 | 6,582,813 | +0.94(+0.29%) |
Oct 05, 2021 | 325.00 | 328.56 | 324.37 | 326.91 | 4,012,368 | +2.97(+0.92%) |
Oct 04, 2021 | 326.41 | 327.76 | 322.09 | 323.94 | 7,384,576 | -3.02(-0.92%) |
Oct 01, 2021 | 323.95 | 328.48 | 321.71 | 326.95 | 6,528,464 | +4.66(+1.45%) |
Sep 30, 2021 | 328.76 | 329.11 | 322.27 | 322.30 | 8,316,875 | -5.22(-1.59%) |
Sep 29, 2021 | 327.61 | 329.33 | 326.69 | 327.52 | 4,319,467 | +0.81(+0.25%) |
Sep 28, 2021 | 330.89 | 331.38 | 326.22 | 326.71 | 7,860,317 | -5.42(-1.63%) |
Sep 27, 2021 | 331.82 | 333.93 | 331.71 | 332.13 | 3,593,958 | +0.70(+0.21%) |
Sep 24, 2021 | 330.12 | 331.96 | 329.94 | 331.42 | 3,276,490 | +0.30(+0.09%) |
Sep 23, 2021 | 328.51 | 332.19 | 328.24 | 331.13 | 5,892,667 | +4.82(+1.48%) |
Sep 22, 2021 | 325.03 | 328.05 | 324.34 | 326.31 | 7,201,875 | +3.23(+1.00%) |
Sep 21, 2021 | 325.27 | 326.85 | 322.98 | 323.08 | 6,370,339 | -0.28(-0.09%) |
Sep 20, 2021 | 324.13 | 325.98 | 320.11 | 323.35 | 10,494,637 | -5.94(-1.81%) |
Sep 17, 2021 | 330.45 | 331.26 | 328.75 | 329.30 | 5,647,979 | -1.72(-0.52%) |
Sep 16, 2021 | 331.71 | 332.82 | 328.94 | 331.02 | 3,831,603 | -0.61(-0.18%) |
Sep 15, 2021 | 329.33 | 332.23 | 328.74 | 331.63 | 3,433,903 | +2.23(+0.68%) |
Sep 14, 2021 | 333.13 | 333.29 | 328.67 | 329.39 | 4,103,371 | -2.69(-0.81%) |
Sep 13, 2021 | 331.71 | 332.69 | 330.34 | 332.08 | 5,719,485 | +2.47(+0.75%) |
Sep 10, 2021 | 333.94 | 334.33 | 329.49 | 329.61 | 4,774,412 | -2.48(-0.75%) |
Sep 09, 2021 | 333.28 | 335.13 | 331.72 | 332.09 | 3,662,394 | -1.35(-0.40%) |
Sep 08, 2021 | 333.53 | 334.81 | 332.41 | 333.44 | 3,231,141 | -0.68(-0.20%) |
Sep 07, 2021 | 336.21 | 336.26 | 333.69 | 334.12 | 3,323,143 | -2.57(-0.76%) |
Sep 03, 2021 | 336.25 | 337.17 | 335.69 | 336.68 | 2,597,132 | -0.69(-0.21%) |
Sep 02, 2021 | 337.29 | 337.67 | 336.48 | 337.38 | 2,515,728 | +1.25(+0.37%) |
Sep 01, 2021 | 336.83 | 336.84 | 335.88 | 336.12 | 2,877,492 | -0.35(-0.10%) |
Aug 31, 2021 | 336.36 | 337.31 | 335.77 | 336.48 | 3,063,982 | -0.15(-0.05%) |
Aug 30, 2021 | 337.46 | 337.71 | 336.44 | 336.63 | 2,601,906 | -0.47(-0.14%) |
Aug 27, 2021 | 335.27 | 337.36 | 335.27 | 337.09 | 3,327,753 | +2.29(+0.68%) |
Aug 26, 2021 | 337.00 | 337.50 | 334.72 | 334.80 | 3,163,164 | -1.92(-0.57%) |
Aug 25, 2021 | 336.34 | 337.54 | 335.52 | 336.72 | 2,560,167 | +0.42(+0.12%) |
Aug 24, 2021 | 336.63 | 337.02 | 336.19 | 336.30 | 2,082,983 | +0.28(+0.08%) |
Aug 23, 2021 | 335.56 | 336.85 | 335.52 | 336.03 | 3,754,097 | +2.18(+0.65%) |
Aug 20, 2021 | 331.78 | 334.41 | 331.35 | 333.85 | 3,570,771 | +2.18(+0.66%) |
Aug 19, 2021 | 329.63 | 332.62 | 329.61 | 331.67 | 5,732,478 | -0.61(-0.18%) |
Aug 18, 2021 | 334.65 | 336.00 | 332.06 | 332.28 | 4,252,490 | -3.52(-1.05%) |
Aug 17, 2021 | 335.88 | 336.60 | 333.60 | 335.80 | 5,287,301 | -2.60(-0.77%) |
Aug 16, 2021 | 336.35 | 338.43 | 334.69 | 338.40 | 3,832,306 | +1.12(+0.33%) |
Aug 13, 2021 | 337.72 | 338.21 | 336.91 | 337.28 | 2,544,601 | +0.15(+0.05%) |
Aug 12, 2021 | 337.09 | 337.15 | 335.71 | 337.13 | 3,292,055 | +0.28(+0.08%) |
Aug 11, 2021 | 335.90 | 337.02 | 335.71 | 336.85 | 3,604,313 | +2.10(+0.63%) |
Aug 10, 2021 | 333.50 | 334.96 | 333.12 | 334.76 | 2,991,601 | +1.50(+0.45%) |
Aug 09, 2021 | 333.69 | 334.12 | 332.69 | 333.26 | 2,440,131 | -0.89(-0.27%) |
Aug 06, 2021 | 333.70 | 334.53 | 333.55 | 334.15 | 2,237,759 | +1.40(+0.42%) |
Aug 05, 2021 | 331.07 | 332.78 | 330.90 | 332.75 | 2,366,010 | +2.49(+0.75%) |
Aug 04, 2021 | 331.78 | 332.24 | 330.15 | 330.26 | 3,284,165 | -2.94(-0.88%) |
Aug 03, 2021 | 331.30 | 333.30 | 329.42 | 333.20 | 4,023,873 | +2.60(+0.79%) |