Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 396.35 | 396.66 | 389.43 | 393.18 | 796,040 | -2.47(-0.62%) |
Oct 28, 2021 | 385.69 | 396.03 | 384.59 | 395.65 | 734,784 | +13.67(+3.58%) |
Oct 27, 2021 | 379.87 | 384.65 | 378.39 | 381.98 | 767,545 | +2.24(+0.59%) |
Oct 26, 2021 | 377.47 | 379.74 | 612,445 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.33 | 375.81 | 369.28 | 374.65 | 560,711 | +3.35(+0.90%) |
Oct 22, 2021 | 367.15 | 372.12 | 366.56 | 371.30 | 421,584 | +5.31(+1.45%) |
Oct 21, 2021 | 360.80 | 366.23 | 357.54 | 365.99 | 395,710 | +4.14(+1.15%) |
Oct 20, 2021 | 369.98 | 369.98 | 360.89 | 361.84 | 540,244 | -6.83(-1.85%) |
Oct 19, 2021 | 364.50 | 369.28 | 364.50 | 368.67 | 410,914 | +4.82(+1.33%) |
Oct 18, 2021 | 361.04 | 364.19 | 358.91 | 363.85 | 593,816 | +2.74(+0.76%) |
Oct 15, 2021 | 363.01 | 363.01 | 358.81 | 361.10 | 724,616 | +0.67(+0.19%) |
Oct 14, 2021 | 355.78 | 360.52 | 355.78 | 360.43 | 338,148 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.66 | 351.66 | 351,786 | +0.53(+0.15%) |
Oct 12, 2021 | 352.45 | 355.26 | 349.84 | 351.13 | 376,294 | +0.86(+0.24%) |
Oct 11, 2021 | 350.94 | 356.40 | 350.27 | 350.28 | 370,851 | -2.16(-0.61%) |
Oct 08, 2021 | 354.47 | 354.91 | 350.09 | 352.44 | 399,232 | -0.70(-0.20%) |
Oct 07, 2021 | 352.51 | 357.12 | 352.36 | 353.14 | 865,698 | +4.90(+1.41%) |
Oct 06, 2021 | 341.45 | 348.87 | 340.30 | 348.23 | 467,337 | +2.50(+0.72%) |
Oct 05, 2021 | 342.20 | 349.39 | 341.36 | 345.73 | 578,032 | +5.50(+1.62%) |
Oct 04, 2021 | 347.92 | 347.92 | 337.46 | 340.24 | 654,745 | -9.26(-2.65%) |
Oct 01, 2021 | 347.80 | 352.06 | 344.05 | 349.50 | 427,406 | +4.03(+1.17%) |
Sep 30, 2021 | 351.65 | 353.10 | 345.36 | 345.47 | 680,151 | -4.19(-1.20%) |
Sep 29, 2021 | 347.76 | 351.72 | 345.97 | 349.66 | 525,943 | +3.82(+1.11%) |
Sep 28, 2021 | 354.62 | 356.14 | 343.45 | 345.84 | 721,738 | -12.37(-3.45%) |
Sep 27, 2021 | 364.40 | 364.40 | 355.79 | 358.20 | 502,050 | -7.85(-2.14%) |
Sep 24, 2021 | 365.61 | 368.33 | 363.18 | 366.06 | 346,693 | -0.63(-0.17%) |
Sep 23, 2021 | 361.12 | 367.22 | 361.12 | 366.69 | 498,890 | +6.36(+1.77%) |
Sep 22, 2021 | 362.25 | 362.25 | 357.17 | 360.33 | 345,056 | +0.91(+0.25%) |
Sep 21, 2021 | 360.76 | 361.84 | 358.93 | 359.41 | 373,349 | +0.50(+0.14%) |
Sep 20, 2021 | 356.06 | 360.48 | 355.47 | 358.92 | 724,585 | -1.04(-0.29%) |
Sep 17, 2021 | 367.35 | 368.42 | 358.77 | 359.96 | 1,296,056 | -10.05(-2.72%) |
Sep 16, 2021 | 370.32 | 372.31 | 369.75 | 370.01 | 474,290 | +0.51(+0.14%) |
Sep 15, 2021 | 371.31 | 372.85 | 366.52 | 369.50 | 430,409 | -0.33(-0.09%) |
Sep 14, 2021 | 370.47 | 371.88 | 368.25 | 369.83 | 361,906 | +0.95(+0.26%) |
Sep 13, 2021 | 374.80 | 376.49 | 364.37 | 368.88 | 354,889 | -3.27(-0.88%) |
Sep 10, 2021 | 374.43 | 375.33 | 370.70 | 372.15 | 364,560 | +0.03(+0.01%) |
Sep 09, 2021 | 372.62 | 375.06 | 371.23 | 372.12 | 511,313 | +0.55(+0.15%) |
Sep 08, 2021 | 371.63 | 373.65 | 369.69 | 371.57 | 786,370 | +0.17(+0.04%) |
Sep 07, 2021 | 377.21 | 377.21 | 369.18 | 371.41 | 449,262 | -3.52(-0.94%) |
Sep 03, 2021 | 373.76 | 376.12 | 372.47 | 374.93 | 346,834 | -0.29(-0.08%) |
Sep 02, 2021 | 373.76 | 375.88 | 371.46 | 375.22 | 434,668 | +3.48(+0.94%) |
Sep 01, 2021 | 369.99 | 373.30 | 367.58 | 371.74 | 385,434 | +1.30(+0.35%) |
Aug 31, 2021 | 371.10 | 372.34 | 369.12 | 370.43 | 561,399 | -0.31(-0.08%) |
Aug 30, 2021 | 368.04 | 373.15 | 368.03 | 370.75 | 302,352 | +3.15(+0.86%) |
Aug 27, 2021 | 365.75 | 369.00 | 365.20 | 367.59 | 347,055 | +2.41(+0.66%) |
Aug 26, 2021 | 365.59 | 367.59 | 364.49 | 365.18 | 354,260 | -1.00(-0.27%) |
Aug 25, 2021 | 366.74 | 367.27 | 363.36 | 366.18 | 313,078 | +0.05(+0.01%) |
Aug 24, 2021 | 370.43 | 370.62 | 364.36 | 366.13 | 467,669 | -2.69(-0.73%) |
Aug 23, 2021 | 366.53 | 372.11 | 366.53 | 368.82 | 640,849 | +2.62(+0.71%) |
Aug 20, 2021 | 365.19 | 367.74 | 362.91 | 366.20 | 611,906 | +1.83(+0.50%) |
Aug 19, 2021 | 361.27 | 365.60 | 358.98 | 364.37 | 500,345 | +1.21(+0.33%) |
Aug 18, 2021 | 371.46 | 371.91 | 362.88 | 363.17 | 632,796 | -7.72(-2.08%) |
Aug 17, 2021 | 371.42 | 372.84 | 369.23 | 370.89 | 497,365 | -2.50(-0.67%) |
Aug 16, 2021 | 368.77 | 373.48 | 366.94 | 373.38 | 397,996 | +3.68(+1.00%) |
Aug 13, 2021 | 369.31 | 370.87 | 368.60 | 369.70 | 421,472 | +1.67(+0.45%) |
Aug 12, 2021 | 367.88 | 369.17 | 365.46 | 368.03 | 423,205 | -1.04(-0.28%) |
Aug 11, 2021 | 371.22 | 371.50 | 367.83 | 369.07 | 486,990 | -0.34(-0.09%) |
Aug 10, 2021 | 372.14 | 372.94 | 367.44 | 369.41 | 377,221 | -2.01(-0.54%) |
Aug 09, 2021 | 374.76 | 376.38 | 370.54 | 371.42 | 525,990 | -2.48(-0.66%) |
Aug 06, 2021 | 375.64 | 377.63 | 369.92 | 373.90 | 542,737 | -1.82(-0.48%) |
Aug 05, 2021 | 374.18 | 376.40 | 371.92 | 375.71 | 638,504 | +3.96(+1.07%) |
Aug 04, 2021 | 368.62 | 373.94 | 365.79 | 371.75 | 748,204 | +3.51(+0.95%) |
Aug 03, 2021 | 369.07 | 369.07 | 363.45 | 368.25 | 535,694 | -0.07(-0.02%) |