Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 353.85 | 362.67 | 361.13 | 1,558,746 | +5.52(+1.55%) | |
Oct 28, 2021 | 349.24 | 356.63 | 349.24 | 355.61 | 1,371,852 | +6.63(+1.90%) |
Oct 27, 2021 | 348.69 | 350.63 | 340.85 | 348.98 | 1,683,382 | +0.28(+0.08%) |
Oct 26, 2021 | 346.71 | 348.70 | 1,737,451 | +5.11(+1.49%) | ||
Oct 25, 2021 | 340.19 | 347.09 | 336.76 | 343.59 | 1,938,266 | +2.07(+0.61%) |
Oct 22, 2021 | 339.75 | 342.82 | 337.64 | 341.52 | 1,318,992 | +1.89(+0.56%) |
Oct 21, 2021 | 342.22 | 343.26 | 337.44 | 339.63 | 1,337,404 | -0.42(-0.12%) |
Oct 20, 2021 | 338.00 | 341.90 | 327.39 | 340.05 | 2,457,747 | +3.75(+1.12%) |
Oct 19, 2021 | 338.11 | 345.16 | 332.17 | 336.30 | 3,639,308 | +4.00(+1.20%) |
Oct 18, 2021 | 330.33 | 332.38 | 323.05 | 332.30 | 1,520,528 | +0.80(+0.24%) |
Oct 15, 2021 | 332.20 | 333.40 | 330.00 | 331.50 | 1,387,247 | +0.54(+0.16%) |
Oct 14, 2021 | 328.39 | 332.78 | 328.32 | 330.96 | 1,432,359 | +4.96(+1.52%) |
Oct 13, 2021 | 325.67 | 328.72 | 325.14 | 326.00 | 1,867,068 | +1.55(+0.48%) |
Oct 12, 2021 | 328.00 | 329.10 | 321.88 | 324.45 | 1,277,055 | +0.27(+0.08%) |
Oct 11, 2021 | 326.50 | 329.21 | 323.84 | 324.18 | 979,098 | -4.36(-1.33%) |
Oct 08, 2021 | 339.69 | 342.10 | 328.01 | 328.54 | 1,368,137 | -9.80(-2.90%) |
Oct 07, 2021 | 341.36 | 346.84 | 337.85 | 338.34 | 1,906,574 | +3.40(+1.02%) |
Oct 06, 2021 | 329.54 | 335.38 | 327.50 | 334.94 | 1,850,785 | +4.87(+1.48%) |
Oct 05, 2021 | 325.93 | 335.08 | 323.60 | 330.07 | 1,477,201 | +6.42(+1.98%) |
Oct 04, 2021 | 333.35 | 333.72 | 321.05 | 323.65 | 2,108,079 | -12.85(-3.82%) |
Oct 01, 2021 | 331.33 | 340.52 | 325.33 | 336.50 | 2,251,188 | +5.12(+1.54%) |
Sep 30, 2021 | 332.49 | 336.77 | 331.11 | 331.38 | 1,380,111 | +0.60(+0.18%) |
Sep 29, 2021 | 331.97 | 334.68 | 329.67 | 330.78 | 1,371,507 | -0.05(-0.01%) |
Sep 28, 2021 | 335.18 | 335.58 | 326.18 | 330.83 | 2,054,667 | -7.09(-2.10%) |
Sep 27, 2021 | 346.63 | 346.66 | 334.33 | 337.92 | 1,908,819 | -9.86(-2.84%) |
Sep 24, 2021 | 346.86 | 348.66 | 343.49 | 347.78 | 1,484,961 | -0.50(-0.14%) |
Sep 23, 2021 | 343.75 | 350.63 | 343.51 | 348.28 | 1,916,160 | +5.46(+1.59%) |
Sep 22, 2021 | 340.00 | 345.77 | 338.33 | 342.82 | 1,576,944 | +4.81(+1.42%) |
Sep 21, 2021 | 340.29 | 343.21 | 337.67 | 338.01 | 1,913,739 | +0.02(+0.00%) |
Sep 20, 2021 | 341.47 | 343.96 | 333.35 | 338.00 | 1,987,482 | -7.76(-2.24%) |
Sep 17, 2021 | 345.10 | 346.82 | 342.68 | 345.76 | 1,906,077 | +1.09(+0.32%) |
Sep 16, 2021 | 348.53 | 349.14 | 342.92 | 344.67 | 1,540,314 | -3.84(-1.10%) |
Sep 15, 2021 | 346.67 | 348.99 | 343.71 | 348.51 | 1,608,123 | +2.17(+0.63%) |
Sep 14, 2021 | 344.52 | 348.96 | 342.66 | 346.34 | 1,651,155 | +3.73(+1.09%) |
Sep 13, 2021 | 343.81 | 344.19 | 337.00 | 342.61 | 1,906,863 | +1.45(+0.43%) |
Sep 10, 2021 | 359.55 | 360.68 | 337.67 | 341.16 | 3,433,068 | -15.51(-4.35%) |
Sep 09, 2021 | 361.05 | 361.95 | 356.55 | 356.67 | 1,164,018 | -4.18(-1.16%) |
Sep 08, 2021 | 359.33 | 362.34 | 357.47 | 360.85 | 1,048,185 | +1.47(+0.41%) |
Sep 07, 2021 | 357.75 | 359.52 | 354.33 | 359.39 | 988,977 | +2.13(+0.60%) |
Sep 03, 2021 | 357.10 | 358.76 | 352.68 | 357.26 | 1,013,184 | +0.08(+0.02%) |
Sep 02, 2021 | 355.60 | 359.03 | 355.16 | 357.18 | 1,211,577 | +2.94(+0.83%) |
Sep 01, 2021 | 351.67 | 354.79 | 349.18 | 354.24 | 1,046,595 | +3.05(+0.87%) |
Aug 31, 2021 | 353.04 | 353.92 | 347.92 | 351.19 | 1,376,955 | -1.78(-0.51%) |
Aug 30, 2021 | 347.06 | 353.32 | 347.06 | 352.97 | 894,615 | +7.46(+2.16%) |
Aug 27, 2021 | 348.51 | 350.05 | 344.67 | 345.51 | 1,374,618 | -1.91(-0.55%) |
Aug 26, 2021 | 349.37 | 350.02 | 345.30 | 347.42 | 1,405,338 | -0.57(-0.16%) |
Aug 25, 2021 | 348.90 | 350.00 | 346.35 | 347.99 | 1,324,767 | -0.91(-0.26%) |
Aug 24, 2021 | 350.00 | 352.97 | 346.58 | 348.90 | 1,421,760 | +0.22(+0.06%) |
Aug 23, 2021 | 350.57 | 353.27 | 344.78 | 348.67 | 1,510,806 | +0.73(+0.21%) |
Aug 20, 2021 | 352.12 | 353.94 | 346.97 | 347.94 | 1,842,030 | -3.94(-1.12%) |
Aug 19, 2021 | 345.94 | 352.98 | 344.24 | 351.88 | 1,460,016 | +5.42(+1.56%) |
Aug 18, 2021 | 344.48 | 349.67 | 344.34 | 346.46 | 1,252,653 | +1.46(+0.42%) |
Aug 17, 2021 | 338.64 | 346.67 | 337.20 | 345.00 | 1,512,471 | +5.59(+1.65%) |
Aug 16, 2021 | 334.74 | 339.69 | 333.16 | 339.41 | 1,147,848 | +5.07(+1.52%) |
Aug 13, 2021 | 333.90 | 333.33 | 332.13 | 334.35 | 1,465,287 | +1.01(+0.30%) |
Aug 12, 2021 | 332.92 | 337.04 | 332.16 | 333.33 | 1,577,226 | +1.45(+0.44%) |
Aug 11, 2021 | 333.17 | 335.67 | 328.89 | 331.88 | 1,326,318 | -0.01(-0.00%) |
Aug 10, 2021 | 344.63 | 344.63 | 331.47 | 331.89 | 1,799,376 | -12.11(-3.52%) |
Aug 09, 2021 | 344.36 | 345.35 | 341.93 | 344.00 | 1,086,072 | +0.66(+0.19%) |
Aug 06, 2021 | 340.00 | 343.49 | 335.75 | 343.34 | 1,489,266 | +3.64(+1.07%) |
Aug 05, 2021 | 337.33 | 341.33 | 332.89 | 339.70 | 1,671,120 | +9.41(+2.85%) |
Aug 04, 2021 | 333.33 | 334.00 | 329.91 | 330.29 | 1,285,371 | -2.91(-0.87%) |
Aug 03, 2021 | 331.68 | 333.67 | 329.68 | 333.20 | 976,896 | +2.35(+0.71%) |