Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 329.39 | 340.63 | 329.39 | 337.85 | 528,722 | +6.26(+1.89%) |
Oct 28, 2021 | 323.19 | 332.43 | 323.09 | 331.58 | 426,222 | +11.02(+3.44%) |
Oct 27, 2021 | 311.54 | 325.87 | 301.99 | 320.57 | 637,256 | -1.85(-0.57%) |
Oct 26, 2021 | 323.96 | 322.42 | 570,426 | +1.05(+0.33%) | ||
Oct 25, 2021 | 319.20 | 324.81 | 318.60 | 321.37 | 548,505 | +2.94(+0.92%) |
Oct 22, 2021 | 316.72 | 320.52 | 316.72 | 318.43 | 546,416 | +3.01(+0.95%) |
Oct 21, 2021 | 311.34 | 316.72 | 310.38 | 315.42 | 564,044 | +5.45(+1.76%) |
Oct 20, 2021 | 306.52 | 310.78 | 304.84 | 309.97 | 493,841 | +5.10(+1.67%) |
Oct 19, 2021 | 307.08 | 308.25 | 302.19 | 304.87 | 313,136 | +0.35(+0.11%) |
Oct 18, 2021 | 299.41 | 304.77 | 299.41 | 304.52 | 441,499 | +5.12(+1.71%) |
Oct 15, 2021 | 295.34 | 301.66 | 294.70 | 299.41 | 628,180 | +6.86(+2.34%) |
Oct 14, 2021 | 285.69 | 292.91 | 283.61 | 292.55 | 545,445 | +10.70(+3.80%) |
Oct 13, 2021 | 283.24 | 284.09 | 279.48 | 281.85 | 392,037 | -0.99(-0.35%) |
Oct 12, 2021 | 284.88 | 286.03 | 280.76 | 282.84 | 376,559 | -1.17(-0.41%) |
Oct 11, 2021 | 286.01 | 286.96 | 283.72 | 284.01 | 281,023 | -0.71(-0.25%) |
Oct 08, 2021 | 290.35 | 292.80 | 282.62 | 284.72 | 541,809 | -5.99(-2.06%) |
Oct 07, 2021 | 291.69 | 294.48 | 289.70 | 290.71 | 587,458 | +0.87(+0.30%) |
Oct 06, 2021 | 285.20 | 290.12 | 283.70 | 289.84 | 341,222 | +3.21(+1.12%) |
Oct 05, 2021 | 282.34 | 288.00 | 281.26 | 286.63 | 727,473 | +6.18(+2.20%) |
Oct 04, 2021 | 282.46 | 284.06 | 279.61 | 280.45 | 548,549 | -2.15(-0.76%) |
Oct 01, 2021 | 284.55 | 284.99 | 276.15 | 282.60 | 516,036 | -0.44(-0.16%) |
Sep 30, 2021 | 292.00 | 294.22 | 282.41 | 283.05 | 873,572 | -7.12(-2.45%) |
Sep 29, 2021 | 293.02 | 294.19 | 288.06 | 290.16 | 462,025 | -0.34(-0.12%) |
Sep 28, 2021 | 293.43 | 293.59 | 289.15 | 290.50 | 469,903 | -4.97(-1.68%) |
Sep 27, 2021 | 299.56 | 300.96 | 294.73 | 295.47 | 463,564 | -4.39(-1.47%) |
Sep 24, 2021 | 295.78 | 300.08 | 294.35 | 299.86 | 406,628 | +3.27(+1.10%) |
Sep 23, 2021 | 295.22 | 299.45 | 295.20 | 296.60 | 528,551 | +2.91(+0.99%) |
Sep 22, 2021 | 295.88 | 297.82 | 292.90 | 293.69 | 566,958 | -1.46(-0.49%) |
Sep 21, 2021 | 291.79 | 297.00 | 289.84 | 295.14 | 926,622 | +6.64(+2.30%) |
Sep 20, 2021 | 281.67 | 288.70 | 280.92 | 288.50 | 650,373 | +1.82(+0.64%) |
Sep 17, 2021 | 287.71 | 288.96 | 285.04 | 286.68 | 999,357 | -1.83(-0.63%) |
Sep 16, 2021 | 288.06 | 289.81 | 287.18 | 288.51 | 435,129 | +0.71(+0.25%) |
Sep 15, 2021 | 286.52 | 290.41 | 282.31 | 287.80 | 719,504 | +2.10(+0.73%) |
Sep 14, 2021 | 288.11 | 288.11 | 284.96 | 285.70 | 574,900 | -1.20(-0.42%) |
Sep 13, 2021 | 291.23 | 291.23 | 284.41 | 286.90 | 627,780 | -1.58(-0.55%) |
Sep 10, 2021 | 288.92 | 291.05 | 287.84 | 288.48 | 697,410 | +1.80(+0.63%) |
Sep 09, 2021 | 293.45 | 293.75 | 282.53 | 286.68 | 1,191,919 | -9.98(-3.36%) |
Sep 08, 2021 | 298.41 | 298.41 | 292.67 | 296.65 | 609,463 | -2.21(-0.74%) |
Sep 07, 2021 | 298.69 | 300.83 | 296.66 | 298.86 | 690,323 | +0.80(+0.27%) |
Sep 03, 2021 | 297.05 | 301.10 | 294.66 | 298.06 | 461,620 | +1.25(+0.42%) |
Sep 02, 2021 | 290.98 | 296.92 | 290.16 | 296.81 | 642,781 | +6.93(+2.39%) |
Sep 01, 2021 | 286.94 | 290.89 | 282.95 | 289.89 | 571,428 | +4.13(+1.44%) |
Aug 31, 2021 | 290.57 | 291.74 | 285.19 | 285.76 | 1,021,643 | -4.87(-1.68%) |
Aug 30, 2021 | 286.61 | 291.27 | 284.61 | 290.63 | 434,553 | +4.02(+1.40%) |
Aug 27, 2021 | 283.29 | 289.37 | 282.03 | 286.61 | 443,098 | +3.64(+1.29%) |
Aug 26, 2021 | 284.52 | 284.52 | 280.65 | 282.97 | 463,606 | +0.04(+0.01%) |
Aug 25, 2021 | 281.64 | 284.23 | 281.62 | 282.93 | 354,359 | +0.52(+0.19%) |
Aug 24, 2021 | 282.16 | 283.94 | 280.81 | 282.41 | 269,551 | +1.38(+0.49%) |
Aug 23, 2021 | 280.28 | 283.79 | 279.77 | 281.03 | 359,096 | +1.61(+0.58%) |
Aug 20, 2021 | 276.82 | 280.89 | 276.26 | 279.42 | 396,208 | +2.97(+1.07%) |
Aug 19, 2021 | 271.03 | 276.77 | 269.75 | 276.45 | 506,166 | +3.01(+1.10%) |
Aug 18, 2021 | 275.30 | 279.06 | 273.00 | 273.45 | 569,847 | -3.29(-1.19%) |
Aug 17, 2021 | 277.78 | 277.78 | 272.21 | 276.74 | 337,638 | -1.86(-0.67%) |
Aug 16, 2021 | 276.38 | 278.77 | 273.98 | 278.60 | 346,679 | +0.67(+0.24%) |
Aug 13, 2021 | 275.75 | 278.60 | 274.53 | 277.93 | 332,790 | +1.93(+0.70%) |
Aug 12, 2021 | 272.52 | 277.10 | 272.52 | 276.00 | 321,282 | +2.69(+0.98%) |
Aug 11, 2021 | 269.55 | 273.56 | 269.03 | 273.31 | 416,661 | +3.88(+1.44%) |
Aug 10, 2021 | 269.71 | 272.41 | 268.78 | 269.43 | 419,478 | +0.22(+0.08%) |
Aug 09, 2021 | 269.92 | 270.23 | 266.97 | 269.21 | 296,095 | -0.52(-0.19%) |
Aug 06, 2021 | 269.99 | 270.89 | 268.24 | 269.74 | 265,846 | +0.52(+0.19%) |
Aug 05, 2021 | 268.93 | 271.79 | 267.93 | 269.21 | 392,667 | +1.81(+0.68%) |
Aug 04, 2021 | 270.99 | 271.13 | 266.77 | 267.40 | 495,242 | -3.53(-1.30%) |
Aug 03, 2021 | 262.59 | 270.94 | 262.41 | 270.94 | 536,524 | +7.06(+2.68%) |