Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 504.13 | 504.13 | 504.13 | 0 | -3.87(-0.76%) | |
Oct 21, 2021 | 510.76 | 510.76 | 499.03 | 508.00 | 1,794,957 | -3.92(-0.77%) |
Oct 20, 2021 | 515.38 | 519.45 | 506.51 | 511.92 | 819,094 | -0.57(-0.11%) |
Oct 19, 2021 | 516.05 | 516.96 | 507.31 | 512.49 | 826,477 | -2.68(-0.52%) |
Oct 18, 2021 | 510.00 | 515.86 | 507.85 | 515.17 | 894,814 | +7.32(+1.44%) |
Oct 15, 2021 | 503.40 | 512.94 | 503.40 | 507.85 | 1,163,856 | +4.87(+0.97%) |
Oct 14, 2021 | 507.21 | 514.11 | 502.08 | 502.98 | 927,208 | -1.51(-0.30%) |
Oct 13, 2021 | 505.21 | 509.38 | 501.51 | 504.49 | 807,997 | -0.75(-0.15%) |
Oct 12, 2021 | 503.00 | 510.00 | 501.28 | 505.24 | 1,217,573 | +5.43(+1.09%) |
Oct 11, 2021 | 492.11 | 501.61 | 488.10 | 499.81 | 728,730 | +7.02(+1.42%) |
Oct 08, 2021 | 494.00 | 500.56 | 490.64 | 492.79 | 779,337 | -0.89(-0.18%) |
Oct 07, 2021 | 487.62 | 502.22 | 487.42 | 493.68 | 1,281,968 | +7.55(+1.55%) |
Oct 06, 2021 | 473.27 | 487.99 | 472.93 | 486.13 | 920,906 | +10.54(+2.22%) |
Oct 05, 2021 | 472.48 | 479.02 | 471.12 | 475.59 | 901,786 | +6.05(+1.29%) |
Oct 04, 2021 | 484.86 | 486.51 | 463.13 | 469.54 | 1,332,126 | -16.97(-3.49%) |
Oct 01, 2021 | 480.53 | 487.18 | 474.73 | 486.51 | 947,329 | +7.51(+1.57%) |
Sep 30, 2021 | 472.91 | 480.33 | 472.50 | 479.00 | 778,027 | +5.93(+1.25%) |
Sep 29, 2021 | 478.01 | 480.50 | 468.54 | 473.07 | 768,221 | -3.28(-0.69%) |
Sep 28, 2021 | 480.09 | 481.20 | 471.14 | 476.35 | 1,345,631 | -9.69(-1.99%) |
Sep 27, 2021 | 485.58 | 488.57 | 482.43 | 486.04 | 1,374,762 | -4.43(-0.90%) |
Sep 24, 2021 | 480.16 | 490.99 | 480.16 | 490.47 | 2,180,480 | +7.32(+1.52%) |
Sep 23, 2021 | 478.08 | 485.77 | 476.41 | 483.15 | 1,099,066 | +7.18(+1.51%) |
Sep 22, 2021 | 475.46 | 478.61 | 470.03 | 475.97 | 1,152,742 | +2.94(+0.62%) |
Sep 21, 2021 | 476.00 | 477.79 | 472.51 | 473.03 | 937,295 | -1.36(-0.29%) |
Sep 20, 2021 | 469.61 | 477.33 | 476.37 | 474.39 | 1,144,997 | -1.98(-0.42%) |
Sep 17, 2021 | 485.00 | 485.95 | 475.15 | 476.37 | 1,697,377 | -8.51(-1.76%) |
Sep 16, 2021 | 480.39 | 485.00 | 476.88 | 484.88 | 967,741 | +4.94(+1.03%) |
Sep 15, 2021 | 484.55 | 485.99 | 474.16 | 479.94 | 1,281,379 | -4.89(-1.01%) |
Sep 14, 2021 | 487.91 | 495.92 | 481.55 | 484.83 | 2,485,016 | +8.71(+1.83%) |
Sep 13, 2021 | 472.01 | 485.75 | 458.59 | 476.12 | 2,519,742 | +6.22(+1.32%) |
Sep 10, 2021 | 475.16 | 479.00 | 465.21 | 469.90 | 1,428,325 | +3.40(+0.73%) |
Sep 09, 2021 | 465.71 | 469.33 | 463.74 | 466.50 | 924,060 | +0.77(+0.17%) |
Sep 08, 2021 | 461.53 | 467.79 | 458.50 | 465.73 | 1,052,429 | +3.09(+0.67%) |
Sep 07, 2021 | 470.00 | 470.05 | 461.32 | 462.64 | 940,497 | -5.58(-1.19%) |
Sep 03, 2021 | 459.00 | 468.44 | 458.56 | 468.22 | 946,036 | +5.67(+1.23%) |
Sep 02, 2021 | 461.30 | 467.48 | 459.87 | 462.55 | 1,122,469 | +2.25(+0.49%) |