Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 318.77 | 303.65 | 304.90 | 3,655,357 | -15.66(-4.89%) | |
Oct 28, 2021 | 317.31 | 320.56 | 1,707,618 | +3.99(+1.26%) | ||
Oct 27, 2021 | 325.04 | 327.54 | 315.85 | 316.57 | 2,253,004 | -7.44(-2.30%) |
Oct 26, 2021 | 327.03 | 324.01 | 2,767,753 | +0.82(+0.25%) | ||
Oct 25, 2021 | 321.96 | 327.05 | 315.20 | 323.19 | 2,698,395 | +1.31(+0.41%) |
Oct 22, 2021 | 325.77 | 321.88 | 4,133,912 | -11.95(-3.58%) | ||
Oct 21, 2021 | 335.43 | 341.80 | 333.36 | 333.83 | 2,545,488 | -5.01(-1.48%) |
Oct 20, 2021 | 347.64 | 349.96 | 335.27 | 338.84 | 3,307,279 | -5.61(-1.63%) |
Oct 19, 2021 | 342.00 | 350.60 | 339.12 | 344.45 | 4,970,284 | -0.14(-0.04%) |
Oct 18, 2021 | 323.85 | 344.66 | 323.06 | 344.59 | 4,556,688 | +20.21(+6.23%) |
Oct 15, 2021 | 329.30 | 330.83 | 323.70 | 324.38 | 3,078,190 | -4.54(-1.38%) |
Oct 14, 2021 | 332.00 | 334.11 | 328.21 | 328.92 | 2,978,896 | -0.44(-0.13%) |
Oct 13, 2021 | 321.50 | 329.84 | 319.55 | 329.36 | 2,857,594 | +9.36(+2.93%) |
Oct 12, 2021 | 321.11 | 324.85 | 319.14 | 320.00 | 1,775,065 | +0.40(+0.13%) |
Oct 11, 2021 | 321.52 | 328.24 | 319.19 | 319.60 | 1,620,446 | -3.76(-1.16%) |
Oct 08, 2021 | 326.46 | 327.75 | 320.01 | 323.36 | 2,222,538 | -1.11(-0.34%) |
Oct 07, 2021 | 325.86 | 328.75 | 323.00 | 324.47 | 3,355,344 | +2.56(+0.80%) |
Oct 06, 2021 | 301.13 | 322.99 | 300.61 | 321.91 | 6,078,053 | +17.40(+5.71%) |
Oct 05, 2021 | 299.36 | 307.97 | 296.00 | 304.51 | 3,866,929 | +7.65(+2.58%) |
Oct 04, 2021 | 313.33 | 313.46 | 293.90 | 296.86 | 4,988,633 | -17.60(-5.60%) |
Oct 01, 2021 | 312.32 | 314.64 | 306.22 | 314.46 | 2,807,143 | +1.11(+0.35%) |
Sep 30, 2021 | 306.34 | 315.86 | 303.51 | 313.35 | 3,808,062 | +10.43(+3.44%) |
Sep 29, 2021 | 312.96 | 317.14 | 302.11 | 302.92 | 3,442,730 | -7.65(-2.46%) |
Sep 28, 2021 | 317.82 | 321.17 | 306.73 | 310.57 | 3,813,664 | -10.67(-3.32%) |
Sep 27, 2021 | 320.23 | 321.40 | 312.81 | 321.24 | 3,313,598 | -0.65(-0.20%) |
Sep 24, 2021 | 327.00 | 328.39 | 318.50 | 321.89 | 3,630,751 | -12.63(-3.78%) |
Sep 23, 2021 | 339.44 | 339.60 | 330.01 | 334.52 | 5,342,467 | +9.75(+3.00%) |
Sep 22, 2021 | 319.60 | 326.04 | 316.71 | 324.77 | 3,004,768 | +5.77(+1.81%) |
Sep 21, 2021 | 319.86 | 328.00 | 318.00 | 319.00 | 3,672,618 | +2.99(+0.95%) |
Sep 20, 2021 | 316.84 | 319.33 | 309.67 | 316.01 | 3,272,287 | -8.09(-2.50%) |
Sep 17, 2021 | 323.39 | 325.81 | 316.97 | 324.10 | 3,800,499 | +1.01(+0.31%) |
Sep 16, 2021 | 317.44 | 323.28 | 313.71 | 323.09 | 2,998,599 | +4.36(+1.37%) |
Sep 15, 2021 | 317.00 | 319.55 | 311.61 | 318.73 | 2,879,471 | +1.97(+0.62%) |
Sep 14, 2021 | 323.25 | 329.53 | 315.76 | 316.76 | 3,521,951 | -6.06(-1.88%) |
Sep 13, 2021 | 325.75 | 326.67 | 314.53 | 322.82 | 4,014,881 | -5.48(-1.67%) |
Sep 10, 2021 | 340.21 | 342.04 | 328.00 | 328.30 | 3,389,693 | -10.16(-3.00%) |
Sep 09, 2021 | 334.59 | 342.62 | 333.93 | 338.46 | 2,799,504 | +3.82(+1.14%) |
Sep 08, 2021 | 343.27 | 343.66 | 334.25 | 334.64 | 3,141,802 | -10.04(-2.91%) |
Sep 07, 2021 | 344.00 | 347.73 | 338.00 | 344.68 | 2,815,029 | +2.41(+0.70%) |
Sep 03, 2021 | 333.55 | 345.45 | 331.00 | 342.27 | 6,896,253 | -4.22(-1.22%) |
Sep 02, 2021 | 370.40 | 371.10 | 346.18 | 346.49 | 7,002,490 | -21.61(-5.87%) |
Sep 01, 2021 | 354.40 | 374.74 | 353.00 | 368.10 | 5,907,732 | +15.70(+4.46%) |
Aug 31, 2021 | 356.00 | 360.65 | 350.25 | 352.40 | 2,849,709 | -3.50(-0.98%) |
Aug 30, 2021 | 356.74 | 361.20 | 352.17 | 355.90 | 1,977,258 | -1.13(-0.32%) |
Aug 27, 2021 | 355.16 | 359.94 | 352.86 | 357.03 | 2,263,834 | +5.03(+1.43%) |
Aug 26, 2021 | 352.37 | 367.79 | 351.19 | 352.00 | 4,380,984 | -1.47(-0.42%) |
Aug 25, 2021 | 356.36 | 359.89 | 352.52 | 353.47 | 2,107,604 | -3.14(-0.88%) |
Aug 24, 2021 | 363.06 | 364.23 | 352.14 | 356.61 | 2,926,846 | -1.39(-0.39%) |
Aug 23, 2021 | 356.48 | 361.00 | 351.75 | 358.00 | 3,403,640 | +6.80(+1.94%) |
Aug 20, 2021 | 347.18 | 351.73 | 343.01 | 351.20 | 2,890,142 | +7.85(+2.29%) |
Aug 19, 2021 | 342.06 | 352.00 | 340.00 | 343.35 | 3,559,366 | -1.37(-0.40%) |
Aug 18, 2021 | 357.70 | 358.80 | 344.50 | 344.72 | 3,063,843 | -12.32(-3.45%) |
Aug 17, 2021 | 353.70 | 366.37 | 350.40 | 357.04 | 4,707,539 | +0.46(+0.13%) |
Aug 16, 2021 | 356.86 | 362.99 | 344.83 | 356.58 | 4,385,479 | -1.01(-0.28%) |
Aug 13, 2021 | 369.41 | 370.87 | 356.71 | 357.59 | 3,112,552 | -11.93(-3.23%) |
Aug 12, 2021 | 370.99 | 375.98 | 365.50 | 369.52 | 3,122,088 | +0.31(+0.08%) |
Aug 11, 2021 | 377.17 | 379.68 | 361.94 | 369.21 | 4,269,143 | -10.05(-2.65%) |
Aug 10, 2021 | 399.67 | 400.95 | 377.50 | 379.26 | 4,166,841 | -18.47(-4.64%) |
Aug 09, 2021 | 394.01 | 405.34 | 388.90 | 397.73 | 3,990,348 | +6.26(+1.60%) |
Aug 06, 2021 | 401.15 | 412.00 | 390.65 | 391.47 | 6,706,015 | -12.01(-2.98%) |
Aug 05, 2021 | 382.00 | 410.10 | 379.00 | 403.48 | 10,599,567 | -16.84(-4.01%) |
Aug 04, 2021 | 416.02 | 422.30 | 413.55 | 420.32 | 4,130,294 | +2.52(+0.60%) |
Aug 03, 2021 | 425.01 | 434.49 | 411.80 | 417.80 | 3,484,168 | -3.57(-0.85%) |