Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 404.23 | 407.48 | 403.96 | 407.14 | 4,808,936 | +0.72(+0.18%) |
Oct 28, 2021 | 403.88 | 406.44 | 403.85 | 406.41 | 3,772,158 | +3.94(+0.98%) |
Oct 27, 2021 | 404.73 | 405.33 | 402.43 | 402.48 | 3,013,550 | -1.75(-0.43%) |
Oct 26, 2021 | 405.31 | 404.23 | 3,198,745 | +0.39(+0.10%) | ||
Oct 25, 2021 | 402.78 | 404.22 | 401.13 | 403.85 | 2,598,686 | +2.08(+0.52%) |
Oct 22, 2021 | 401.76 | 403.12 | 399.94 | 401.76 | 3,783,605 | -0.41(-0.10%) |
Oct 21, 2021 | 400.60 | 402.39 | 400.18 | 402.17 | 2,670,470 | +0.98(+0.25%) |
Oct 20, 2021 | 399.98 | 401.41 | 399.89 | 401.19 | 3,325,079 | +1.55(+0.39%) |
Oct 19, 2021 | 398.05 | 399.63 | 397.47 | 399.63 | 2,941,362 | +3.09(+0.78%) |
Oct 18, 2021 | 393.67 | 396.82 | 393.03 | 396.55 | 3,524,879 | +1.21(+0.31%) |
Oct 15, 2021 | 394.37 | 395.66 | 393.75 | 395.34 | 3,630,874 | +3.06(+0.78%) |
Oct 14, 2021 | 389.33 | 392.47 | 388.87 | 392.29 | 3,927,716 | +6.48(+1.68%) |
Oct 13, 2021 | 385.42 | 386.61 | 382.63 | 385.80 | 6,729,633 | +1.23(+0.32%) |
Oct 12, 2021 | 386.30 | 386.65 | 383.71 | 384.57 | 6,429,127 | -0.77(-0.20%) |
Oct 11, 2021 | 387.61 | 390.34 | 385.34 | 385.34 | 3,828,533 | -2.83(-0.73%) |
Oct 08, 2021 | 389.66 | 390.00 | 387.64 | 388.17 | 4,107,110 | -0.73(-0.19%) |
Oct 07, 2021 | 388.73 | 391.60 | 388.51 | 388.90 | 4,570,754 | +3.32(+0.86%) |
Oct 06, 2021 | 380.61 | 385.79 | 379.07 | 385.58 | 6,830,310 | +1.71(+0.44%) |
Oct 05, 2021 | 381.48 | 386.11 | 380.74 | 383.88 | 5,720,687 | +3.69(+0.97%) |
Oct 04, 2021 | 383.95 | 384.74 | 378.01 | 380.18 | 9,142,407 | -4.73(-1.23%) |
Oct 01, 2021 | 382.13 | 386.58 | 378.79 | 384.92 | 8,795,307 | +4.55(+1.20%) |
Sep 30, 2021 | 386.58 | 387.23 | 380.42 | 380.37 | 9,855,677 | -4.88(-1.27%) |
Sep 29, 2021 | 385.86 | 387.49 | 384.67 | 385.25 | 4,922,044 | +0.61(+0.16%) |
Sep 28, 2021 | 389.84 | 390.15 | 383.86 | 384.64 | 8,564,585 | -7.84(-2.00%) |
Sep 27, 2021 | 392.60 | 393.70 | 391.80 | 392.48 | 3,689,762 | -1.12(-0.28%) |
Sep 24, 2021 | 391.40 | 394.24 | 391.19 | 393.60 | 3,555,463 | +0.65(+0.17%) |
Sep 23, 2021 | 389.99 | 394.42 | 389.76 | 392.94 | 4,254,650 | +4.69(+1.21%) |
Sep 22, 2021 | 386.59 | 390.13 | 385.71 | 388.25 | 6,244,681 | +3.71(+0.96%) |
Sep 21, 2021 | 387.06 | 388.25 | 384.03 | 384.54 | 6,674,268 | -0.37(-0.10%) |
Sep 20, 2021 | 385.57 | 387.04 | 380.25 | 384.92 | 11,492,491 | -6.39(-1.63%) |
Sep 17, 2021 | 394.45 | 394.87 | 391.01 | 391.31 | 5,614,409 | -3.87(-0.98%) |
Sep 16, 2021 | 395.34 | 396.22 | 392.42 | 395.18 | 3,484,716 | -0.68(-0.17%) |
Sep 15, 2021 | 392.95 | 396.29 | 391.91 | 395.87 | 4,175,523 | +3.28(+0.83%) |
Sep 14, 2021 | 396.06 | 396.21 | 391.70 | 392.59 | 3,801,758 | -2.05(-0.52%) |
Sep 13, 2021 | 396.54 | 396.71 | 392.49 | 394.64 | 4,929,213 | +0.92(+0.23%) |
Sep 10, 2021 | 398.62 | 399.02 | 393.55 | 393.71 | 4,198,514 | -3.07(-0.77%) |
Sep 09, 2021 | 398.29 | 399.95 | 396.59 | 396.78 | 4,041,391 | -1.79(-0.45%) |
Sep 08, 2021 | 398.47 | 399.17 | 396.69 | 398.57 | 4,173,902 | -0.38(-0.10%) |
Sep 07, 2021 | 400.14 | 400.16 | 398.37 | 398.95 | 3,678,347 | -1.48(-0.37%) |
Sep 03, 2021 | 399.48 | 400.90 | 399.08 | 400.43 | 3,894,940 | -0.15(-0.04%) |
Sep 02, 2021 | 400.65 | 401.27 | 399.40 | 400.59 | 2,950,816 | +1.19(+0.30%) |
Sep 01, 2021 | 399.93 | 400.45 | 399.08 | 399.39 | 3,387,259 | +0.42(+0.11%) |
Aug 31, 2021 | 399.56 | 399.90 | 398.52 | 398.97 | 6,306,151 | -0.68(-0.17%) |
Aug 30, 2021 | 398.60 | 400.42 | 398.34 | 399.65 | 2,922,615 | +1.83(+0.46%) |
Aug 27, 2021 | 395.17 | 398.28 | 395.10 | 397.83 | 4,038,703 | +3.50(+0.89%) |
Aug 26, 2021 | 396.43 | 396.67 | 394.31 | 394.33 | 4,894,031 | -2.32(-0.58%) |
Aug 25, 2021 | 396.10 | 397.20 | 395.72 | 396.64 | 3,391,656 | +0.73(+0.18%) |
Aug 24, 2021 | 395.94 | 396.38 | 395.41 | 395.91 | 3,127,139 | +0.62(+0.16%) |
Aug 23, 2021 | 393.40 | 396.12 | 393.38 | 395.29 | 3,388,979 | +3.47(+0.89%) |
Aug 20, 2021 | 389.00 | 392.12 | 388.60 | 391.82 | 3,395,103 | +3.08(+0.79%) |
Aug 19, 2021 | 385.55 | 389.84 | 385.40 | 388.74 | 5,722,097 | +0.55(+0.14%) |
Aug 18, 2021 | 391.44 | 392.92 | 387.91 | 388.19 | 5,069,754 | -4.22(-1.08%) |
Aug 17, 2021 | 392.59 | 393.20 | 389.61 | 392.42 | 5,393,060 | -2.60(-0.66%) |
Aug 16, 2021 | 392.88 | 395.09 | 391.38 | 395.02 | 3,521,299 | +0.94(+0.24%) |
Aug 13, 2021 | 393.77 | 394.08 | 393.33 | 394.08 | 2,344,615 | +0.78(+0.20%) |
Aug 12, 2021 | 392.02 | 393.47 | 391.20 | 393.30 | 2,413,890 | +1.14(+0.29%) |
Aug 11, 2021 | 392.19 | 392.26 | 391.15 | 392.16 | 3,697,318 | +0.94(+0.24%) |
Aug 10, 2021 | 391.15 | 391.88 | 390.49 | 391.21 | 2,497,177 | +0.49(+0.13%) |
Aug 09, 2021 | 390.99 | 391.28 | 389.97 | 390.72 | 2,055,337 | -0.37(-0.10%) |
Aug 06, 2021 | 390.69 | 391.41 | 390.44 | 391.10 | 2,587,255 | +0.67(+0.17%) |
Aug 05, 2021 | 389.02 | 390.45 | 388.71 | 390.43 | 3,195,108 | +2.42(+0.62%) |
Aug 04, 2021 | 388.65 | 389.18 | 387.71 | 388.00 | 4,030,794 | -1.87(-0.48%) |
Aug 03, 2021 | 387.46 | 389.94 | 385.39 | 389.87 | 4,295,812 | +3.12(+0.81%) |