Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 455.83 | 463.30 | 454.02 | 461.84 | 1,630,897 | +4.53(+0.99%) |
Oct 28, 2021 | 448.59 | 462.90 | 448.59 | 457.31 | 1,879,438 | +6.73(+1.49%) |
Oct 27, 2021 | 453.19 | 457.99 | 450.33 | 450.58 | 1,285,215 | -1.97(-0.43%) |
Oct 26, 2021 | 442.22 | 452.54 | 2,380,953 | +16.80(+3.86%) | ||
Oct 25, 2021 | 438.44 | 439.11 | 432.18 | 435.74 | 1,179,124 | -3.04(-0.69%) |
Oct 22, 2021 | 434.48 | 439.47 | 432.31 | 438.78 | 1,385,700 | +4.92(+1.13%) |
Oct 21, 2021 | 429.09 | 434.46 | 425.48 | 433.86 | 987,100 | +4.75(+1.11%) |
Oct 20, 2021 | 440.30 | 441.23 | 424.56 | 429.11 | 1,559,966 | -10.26(-2.33%) |
Oct 19, 2021 | 438.21 | 441.36 | 435.38 | 439.37 | 1,070,097 | +3.15(+0.72%) |
Oct 18, 2021 | 432.47 | 436.71 | 430.55 | 436.22 | 858,488 | +3.84(+0.89%) |
Oct 15, 2021 | 434.16 | 434.88 | 431.13 | 432.38 | 979,003 | +2.08(+0.48%) |
Oct 14, 2021 | 424.12 | 434.40 | 422.61 | 430.30 | 1,475,041 | +11.06(+2.64%) |
Oct 13, 2021 | 421.75 | 422.23 | 413.50 | 419.24 | 1,305,302 | -0.23(-0.06%) |
Oct 12, 2021 | 420.23 | 423.58 | 415.07 | 419.48 | 1,461,442 | +2.12(+0.51%) |
Oct 11, 2021 | 416.67 | 423.18 | 415.10 | 417.35 | 671,331 | -1.20(-0.29%) |
Oct 08, 2021 | 420.58 | 421.02 | 415.10 | 418.55 | 606,756 | -3.00(-0.71%) |
Oct 07, 2021 | 421.16 | 425.35 | 421.16 | 421.55 | 772,295 | +4.91(+1.18%) |
Oct 06, 2021 | 410.17 | 417.18 | 407.92 | 416.64 | 876,993 | +2.56(+0.62%) |
Oct 05, 2021 | 408.76 | 417.07 | 406.37 | 414.08 | 1,226,146 | +9.04(+2.23%) |
Oct 04, 2021 | 415.35 | 417.27 | 404.15 | 405.04 | 1,191,662 | -12.19(-2.92%) |
Oct 01, 2021 | 414.96 | 418.57 | 410.06 | 417.23 | 1,295,987 | +3.38(+0.82%) |
Sep 30, 2021 | 418.18 | 421.56 | 413.82 | 413.85 | 1,286,000 | -1.69(-0.41%) |
Sep 29, 2021 | 417.85 | 419.85 | 413.30 | 415.53 | 1,175,919 | +0.50(+0.12%) |
Sep 28, 2021 | 427.26 | 430.52 | 409.11 | 415.04 | 1,992,016 | -18.72(-4.32%) |
Sep 27, 2021 | 439.68 | 439.85 | 430.05 | 433.75 | 801,776 | -7.55(-1.71%) |
Sep 24, 2021 | 438.21 | 441.36 | 437.47 | 441.30 | 567,480 | +1.37(+0.31%) |
Sep 23, 2021 | 436.67 | 443.56 | 436.42 | 439.93 | 1,121,500 | +5.87(+1.35%) |
Sep 22, 2021 | 437.31 | 437.31 | 429.98 | 434.06 | 1,133,219 | +0.43(+0.10%) |
Sep 21, 2021 | 435.52 | 436.36 | 432.13 | 433.63 | 763,771 | +0.32(+0.07%) |
Sep 20, 2021 | 429.16 | 433.98 | 427.88 | 433.31 | 1,117,247 | -1.51(-0.35%) |
Sep 17, 2021 | 440.40 | 442.01 | 433.47 | 434.82 | 1,522,290 | -7.43(-1.68%) |
Sep 16, 2021 | 440.10 | 443.23 | 439.61 | 442.25 | 1,149,941 | +1.85(+0.42%) |
Sep 15, 2021 | 442.19 | 442.19 | 436.90 | 440.40 | 915,750 | +0.55(+0.12%) |
Sep 14, 2021 | 437.99 | 443.32 | 437.62 | 439.85 | 823,090 | +2.11(+0.48%) |
Sep 13, 2021 | 442.03 | 444.72 | 432.29 | 437.74 | 1,402,071 | -0.80(-0.18%) |
Sep 10, 2021 | 440.46 | 443.20 | 437.62 | 438.54 | 999,560 | -1.12(-0.25%) |
Sep 09, 2021 | 442.22 | 444.76 | 438.39 | 439.66 | 1,107,750 | +0.76(+0.17%) |
Sep 08, 2021 | 435.89 | 440.15 | 434.00 | 438.90 | 1,037,766 | +3.79(+0.87%) |
Sep 07, 2021 | 440.03 | 440.54 | 431.52 | 435.11 | 989,912 | -5.22(-1.19%) |
Sep 03, 2021 | 437.80 | 442.36 | 436.03 | 440.33 | 1,023,970 | +2.61(+0.60%) |
Sep 02, 2021 | 439.80 | 441.81 | 434.50 | 437.72 | 901,151 | +0.76(+0.17%) |
Sep 01, 2021 | 433.77 | 438.76 | 430.56 | 436.96 | 987,002 | +4.68(+1.08%) |
Aug 31, 2021 | 432.88 | 435.02 | 431.37 | 432.28 | 1,020,901 | -0.24(-0.06%) |
Aug 30, 2021 | 428.98 | 434.66 | 426.62 | 432.53 | 933,045 | +5.62(+1.32%) |
Aug 27, 2021 | 427.63 | 429.36 | 424.74 | 426.91 | 860,790 | +1.11(+0.26%) |
Aug 26, 2021 | 427.68 | 427.68 | 422.50 | 425.80 | 558,055 | -0.67(-0.16%) |
Aug 25, 2021 | 425.77 | 426.87 | 422.10 | 426.47 | 588,080 | +0.99(+0.23%) |
Aug 24, 2021 | 428.43 | 429.26 | 424.89 | 425.48 | 878,614 | -1.38(-0.32%) |
Aug 23, 2021 | 427.77 | 430.13 | 424.77 | 426.86 | 898,880 | +1.46(+0.34%) |
Aug 20, 2021 | 421.65 | 427.07 | 419.88 | 425.40 | 1,894,438 | +3.48(+0.83%) |
Aug 19, 2021 | 413.14 | 423.12 | 411.08 | 421.92 | 1,630,154 | +3.83(+0.92%) |
Aug 18, 2021 | 432.67 | 432.67 | 417.84 | 418.09 | 1,743,012 | -13.79(-3.19%) |
Aug 17, 2021 | 431.99 | 432.90 | 429.14 | 431.87 | 977,095 | -1.88(-0.43%) |
Aug 16, 2021 | 428.62 | 433.93 | 426.30 | 433.75 | 1,117,834 | +4.25(+0.99%) |
Aug 13, 2021 | 425.87 | 429.81 | 424.37 | 429.50 | 1,051,274 | +4.85(+1.14%) |
Aug 12, 2021 | 423.80 | 424.92 | 420.46 | 424.65 | 949,395 | +3.06(+0.73%) |
Aug 11, 2021 | 423.48 | 425.08 | 419.16 | 421.59 | 1,065,217 | -0.87(-0.20%) |
Aug 10, 2021 | 426.61 | 426.61 | 421.29 | 422.45 | 904,677 | -1.57(-0.37%) |
Aug 09, 2021 | 428.75 | 429.75 | 422.45 | 424.03 | 1,273,829 | -5.32(-1.24%) |
Aug 06, 2021 | 428.80 | 430.13 | 425.20 | 429.35 | 1,172,639 | -0.14(-0.03%) |
Aug 05, 2021 | 428.90 | 431.53 | 424.72 | 429.48 | 1,430,695 | +2.16(+0.51%) |
Aug 04, 2021 | 423.97 | 432.32 | 422.31 | 427.32 | 2,345,682 | +3.35(+0.79%) |
Aug 03, 2021 | 422.12 | 424.00 | 416.62 | 423.97 | 1,692,183 | +1.75(+0.41%) |