Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 407.22 | 410.78 | 404.52 | 405.15 | 13,093 | -3.86(-0.94%) |
Oct 28, 2021 | 409.73 | 412.27 | 406.15 | 409.01 | 4,877 | +1.63(+0.40%) |
Oct 27, 2021 | 410.31 | 410.34 | 402.00 | 407.38 | 6,124 | -3.92(-0.95%) |
Oct 26, 2021 | 413.71 | 411.30 | 411.30 | 11,656 | -0.84(-0.20%) | |
Oct 25, 2021 | 410.77 | 410.77 | 409.95 | 412.14 | 10,458 | +1.38(+0.34%) |
Oct 22, 2021 | 410.90 | 416.63 | 408.25 | 410.76 | 7,020 | +0.00(+0.00%) |
Oct 21, 2021 | 413.86 | 415.14 | 409.00 | 410.76 | 17,114 | -2.89(-0.70%) |
Oct 20, 2021 | 420.23 | 420.88 | 412.46 | 413.65 | 5,237 | -7.20(-1.71%) |
Oct 19, 2021 | 416.85 | 421.36 | 415.38 | 420.85 | 14,082 | +5.88(+1.42%) |
Oct 18, 2021 | 412.85 | 416.13 | 410.82 | 414.97 | 7,044 | -0.93(-0.22%) |
Oct 15, 2021 | 419.70 | 422.59 | 413.40 | 415.90 | 10,139 | -2.64(-0.63%) |
Oct 14, 2021 | 407.30 | 425.21 | 407.30 | 418.54 | 16,222 | +12.14(+2.99%) |
Oct 13, 2021 | 414.00 | 415.19 | 402.00 | 406.40 | 6,014 | -7.76(-1.87%) |
Oct 12, 2021 | 416.50 | 429.85 | 412.36 | 414.16 | 5,930 | -4.04(-0.97%) |
Oct 11, 2021 | 420.64 | 424.94 | 408.88 | 418.20 | 1,972 | -2.47(-0.59%) |
Oct 08, 2021 | 411.63 | 423.64 | 410.90 | 420.67 | 2,816 | +10.41(+2.54%) |
Oct 07, 2021 | 404.33 | 411.00 | 401.99 | 410.26 | 7,619 | +10.83(+2.71%) |
Oct 06, 2021 | 400.62 | 402.31 | 394.92 | 399.43 | 8,491 | -3.14(-0.78%) |
Oct 05, 2021 | 397.59 | 406.13 | 394.64 | 402.57 | 6,856 | +4.57(+1.15%) |
Oct 04, 2021 | 393.03 | 401.53 | 390.00 | 398.00 | 5,903 | +5.97(+1.52%) |
Oct 01, 2021 | 403.19 | 407.39 | 392.03 | 392.03 | 14,368 | -11.58(-2.87%) |
Sep 30, 2021 | 402.47 | 406.93 | 400.79 | 403.61 | 10,414 | +1.61(+0.40%) |
Sep 29, 2021 | 402.14 | 406.07 | 400.00 | 402.00 | 6,778 | +0.51(+0.13%) |
Sep 28, 2021 | 408.34 | 411.08 | 400.00 | 401.49 | 10,251 | -10.24(-2.49%) |
Sep 27, 2021 | 413.69 | 416.64 | 411.12 | 411.73 | 11,465 | -1.96(-0.47%) |
Sep 24, 2021 | 416.84 | 416.85 | 410.86 | 413.69 | 5,506 | -3.29(-0.79%) |
Sep 23, 2021 | 415.38 | 420.38 | 415.38 | 416.98 | 6,211 | +3.12(+0.75%) |
Sep 22, 2021 | 406.37 | 415.52 | 406.37 | 413.87 | 2,855 | +6.29(+1.54%) |
Sep 21, 2021 | 413.22 | 413.64 | 403.49 | 407.58 | 7,871 | -0.87(-0.21%) |
Sep 20, 2021 | 415.00 | 416.39 | 403.01 | 408.45 | 13,152 | -12.37(-2.94%) |
Sep 17, 2021 | 430.08 | 430.08 | 419.24 | 420.82 | 9,113 | -5.94(-1.39%) |
Sep 16, 2021 | 428.85 | 431.00 | 424.27 | 426.75 | 5,019 | -3.97(-0.92%) |
Sep 15, 2021 | 427.36 | 430.72 | 426.00 | 430.72 | 9,661 | +2.08(+0.49%) |
Sep 14, 2021 | 436.38 | 436.38 | 427.44 | 428.64 | 2,981 | -2.97(-0.69%) |
Sep 13, 2021 | 439.36 | 442.47 | 428.88 | 431.61 | 7,760 | -8.06(-1.83%) |
Sep 10, 2021 | 444.45 | 447.89 | 439.13 | 439.67 | 4,593 | -4.56(-1.03%) |
Sep 09, 2021 | 445.53 | 451.40 | 443.56 | 444.23 | 2,880 | -3.38(-0.75%) |
Sep 08, 2021 | 445.87 | 448.61 | 441.83 | 447.60 | 26,608 | +2.75(+0.62%) |
Sep 07, 2021 | 449.36 | 458.09 | 441.62 | 444.85 | 13,003 | -9.08(-2.00%) |
Sep 03, 2021 | 454.35 | 462.70 | 452.95 | 453.93 | 1,687 | -3.46(-0.76%) |
Sep 02, 2021 | 444.78 | 458.69 | 444.78 | 457.39 | 17,008 | +11.89(+2.67%) |
Sep 01, 2021 | 444.65 | 447.67 | 439.75 | 445.50 | 6,260 | +3.04(+0.69%) |
Aug 31, 2021 | 439.75 | 445.78 | 437.67 | 442.46 | 14,399 | +2.92(+0.66%) |
Aug 30, 2021 | 443.48 | 450.00 | 435.99 | 439.54 | 12,384 | -6.49(-1.46%) |
Aug 27, 2021 | 445.42 | 451.01 | 445.42 | 446.03 | 17,177 | +0.48(+0.11%) |
Aug 26, 2021 | 448.95 | 452.01 | 445.51 | 445.55 | 17,168 | -5.07(-1.13%) |
Aug 25, 2021 | 449.59 | 452.94 | 448.00 | 450.62 | 10,188 | +0.24(+0.05%) |
Aug 24, 2021 | 454.66 | 456.18 | 450.00 | 450.38 | 28,223 | -0.62(-0.14%) |
Aug 23, 2021 | 446.95 | 456.53 | 445.00 | 451.00 | 24,123 | +7.47(+1.68%) |
Aug 20, 2021 | 434.97 | 445.98 | 433.00 | 443.53 | 2,201 | +2.93(+0.66%) |
Aug 19, 2021 | 442.44 | 442.55 | 433.01 | 440.60 | 7,585 | -6.64(-1.49%) |
Aug 18, 2021 | 449.46 | 450.50 | 445.71 | 447.25 | 5,353 | -0.81(-0.18%) |
Aug 17, 2021 | 448.32 | 455.50 | 445.51 | 448.06 | 2,869 | -2.33(-0.52%) |
Aug 16, 2021 | 446.35 | 456.31 | 443.00 | 450.39 | 13,934 | +2.73(+0.61%) |
Aug 13, 2021 | 447.37 | 452.21 | 444.93 | 447.66 | 5,155 | +2.33(+0.52%) |
Aug 12, 2021 | 448.28 | 451.00 | 444.90 | 445.33 | 2,175 | -5.25(-1.17%) |
Aug 11, 2021 | 448.60 | 451.13 | 446.74 | 450.58 | 1,679 | +2.56(+0.57%) |
Aug 10, 2021 | 449.25 | 450.00 | 442.96 | 448.03 | 5,143 | -1.62(-0.36%) |
Aug 09, 2021 | 450.70 | 454.84 | 446.34 | 449.65 | 5,487 | -0.14(-0.03%) |
Aug 06, 2021 | 450.00 | 454.80 | 446.48 | 449.79 | 1,891 | +0.07(+0.02%) |
Aug 05, 2021 | 447.00 | 456.75 | 447.00 | 449.72 | 3,141 | +5.01(+1.13%) |
Aug 04, 2021 | 425.39 | 446.13 | 422.68 | 444.71 | 6,669 | +19.63(+4.62%) |
Aug 03, 2021 | 422.39 | 425.08 | 417.56 | 425.08 | 12,570 | -6.57(-1.52%) |