Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 437.19 | 443.91 | 435.89 | 443.02 | 2,596,132 | +4.84(+1.10%) |
Oct 28, 2021 | 435.83 | 440.55 | 435.37 | 438.18 | 1,738,635 | +1.89(+0.43%) |
Oct 27, 2021 | 437.41 | 442.99 | 436.30 | 436.30 | 3,680,082 | -1.12(-0.26%) |
Oct 26, 2021 | 433.42 | 440.37 | 437.41 | 3,227,130 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.95 | 435.48 | 429.52 | 432.46 | 3,693,508 | +0.32(+0.07%) |
Oct 22, 2021 | 424.13 | 432.26 | 424.13 | 432.14 | 2,843,923 | +6.62(+1.56%) |
Oct 21, 2021 | 419.00 | 425.73 | 419.00 | 425.52 | 2,562,241 | +6.92(+1.65%) |
Oct 20, 2021 | 410.82 | 419.03 | 410.67 | 418.60 | 2,875,755 | +10.30(+2.52%) |
Oct 19, 2021 | 410.66 | 411.61 | 407.36 | 408.30 | 1,680,113 | -0.23(-0.06%) |
Oct 18, 2021 | 411.78 | 411.78 | 407.78 | 408.53 | 2,320,524 | -3.32(-0.81%) |
Oct 15, 2021 | 406.06 | 414.18 | 405.53 | 411.85 | 3,442,676 | +7.42(+1.83%) |
Oct 14, 2021 | 409.53 | 417.07 | 401.97 | 404.43 | 6,276,746 | +16.17(+4.17%) |
Oct 13, 2021 | 388.06 | 389.95 | 383.02 | 388.26 | 3,141,099 | +0.30(+0.08%) |
Oct 12, 2021 | 389.76 | 392.90 | 387.06 | 387.96 | 2,510,918 | -1.68(-0.43%) |
Oct 11, 2021 | 392.54 | 395.63 | 388.89 | 389.64 | 2,248,468 | -3.34(-0.85%) |
Oct 08, 2021 | 391.01 | 393.62 | 387.38 | 392.98 | 2,091,555 | +3.62(+0.93%) |
Oct 07, 2021 | 381.73 | 392.70 | 381.68 | 389.37 | 2,924,727 | +10.05(+2.65%) |
Oct 06, 2021 | 375.94 | 379.82 | 371.22 | 379.31 | 2,919,576 | +0.79(+0.21%) |
Oct 05, 2021 | 374.59 | 381.00 | 374.49 | 378.52 | 3,398,966 | +6.18(+1.66%) |
Oct 04, 2021 | 376.78 | 380.18 | 370.18 | 372.35 | 3,195,890 | -5.21(-1.38%) |
Oct 01, 2021 | 376.76 | 378.77 | 368.60 | 377.56 | 3,270,524 | +1.63(+0.43%) |
Sep 30, 2021 | 386.28 | 388.20 | 375.66 | 375.93 | 3,929,466 | -9.30(-2.41%) |
Sep 29, 2021 | 381.96 | 386.62 | 380.80 | 385.24 | 2,137,384 | +1.72(+0.45%) |
Sep 28, 2021 | 387.34 | 388.69 | 381.98 | 383.51 | 3,237,813 | -6.40(-1.64%) |
Sep 27, 2021 | 392.38 | 396.53 | 389.65 | 389.91 | 2,710,881 | -1.74(-0.44%) |
Sep 24, 2021 | 391.52 | 392.43 | 389.88 | 391.65 | 2,027,223 | -0.91(-0.23%) |
Sep 23, 2021 | 394.27 | 399.13 | 392.07 | 392.57 | 2,787,050 | -0.64(-0.16%) |
Sep 22, 2021 | 389.60 | 396.39 | 389.60 | 393.21 | 3,772,392 | -3.50(-0.88%) |
Sep 21, 2021 | 399.28 | 402.91 | 396.59 | 396.71 | 2,475,996 | -0.35(-0.09%) |
Sep 20, 2021 | 401.12 | 403.41 | 393.23 | 397.06 | 2,910,071 | -7.18(-1.78%) |
Sep 17, 2021 | 399.25 | 405.13 | 399.25 | 404.24 | 4,712,810 | +3.19(+0.80%) |
Sep 16, 2021 | 403.77 | 407.36 | 399.24 | 401.05 | 2,351,799 | -0.65(-0.16%) |
Sep 15, 2021 | 396.89 | 405.45 | 393.98 | 401.70 | 3,306,140 | +4.79(+1.21%) |
Sep 14, 2021 | 401.77 | 401.77 | 395.78 | 396.91 | 2,993,216 | -1.90(-0.48%) |
Sep 13, 2021 | 392.52 | 401.02 | 391.05 | 398.81 | 3,189,226 | +10.21(+2.63%) |
Sep 10, 2021 | 399.81 | 400.23 | 387.33 | 388.61 | 4,388,320 | -8.84(-2.22%) |
Sep 09, 2021 | 398.20 | 402.88 | 396.85 | 397.45 | 3,659,543 | -0.81(-0.20%) |
Sep 08, 2021 | 403.81 | 405.42 | 397.11 | 398.25 | 2,359,708 | -5.61(-1.39%) |
Sep 07, 2021 | 402.96 | 404.84 | 400.35 | 403.86 | 2,003,286 | -1.55(-0.38%) |
Sep 03, 2021 | 404.52 | 406.51 | 403.26 | 405.41 | 1,673,941 | -0.81(-0.20%) |
Sep 02, 2021 | 401.87 | 406.89 | 400.98 | 406.23 | 3,272,457 | +6.10(+1.52%) |
Sep 01, 2021 | 399.35 | 402.55 | 394.27 | 400.13 | 2,121,845 | +1.04(+0.26%) |
Aug 31, 2021 | 399.80 | 403.38 | 397.12 | 399.10 | 4,432,054 | -1.95(-0.49%) |
Aug 30, 2021 | 401.48 | 403.22 | 400.65 | 401.04 | 1,339,795 | -0.44(-0.11%) |
Aug 27, 2021 | 400.76 | 403.01 | 398.95 | 401.48 | 1,691,410 | +1.83(+0.46%) |
Aug 26, 2021 | 402.45 | 404.00 | 399.44 | 399.65 | 1,444,960 | -2.77(-0.69%) |
Aug 25, 2021 | 404.44 | 406.14 | 402.14 | 402.42 | 2,022,583 | -3.52(-0.87%) |
Aug 24, 2021 | 407.96 | 408.37 | 404.32 | 405.94 | 1,689,072 | -1.87(-0.46%) |
Aug 23, 2021 | 412.80 | 412.80 | 407.37 | 407.81 | 2,504,051 | -4.17(-1.01%) |
Aug 20, 2021 | 410.68 | 413.56 | 409.30 | 411.98 | 2,505,235 | +1.75(+0.43%) |
Aug 19, 2021 | 398.24 | 410.68 | 398.24 | 410.24 | 3,342,581 | +10.13(+2.53%) |
Aug 18, 2021 | 403.97 | 404.20 | 399.88 | 400.10 | 3,167,756 | -4.28(-1.06%) |
Aug 17, 2021 | 399.89 | 405.07 | 399.44 | 404.38 | 2,354,601 | +4.38(+1.10%) |
Aug 16, 2021 | 392.93 | 400.20 | 390.52 | 400.00 | 2,479,947 | +7.23(+1.84%) |
Aug 13, 2021 | 390.29 | 393.13 | 389.17 | 392.77 | 1,604,016 | +3.56(+0.91%) |
Aug 12, 2021 | 390.21 | 391.87 | 387.62 | 389.21 | 2,023,531 | -1.71(-0.44%) |
Aug 11, 2021 | 395.99 | 396.85 | 390.70 | 390.92 | 1,608,865 | -3.87(-0.98%) |
Aug 10, 2021 | 393.57 | 396.58 | 391.71 | 394.79 | 1,503,868 | +0.87(+0.22%) |
Aug 09, 2021 | 397.83 | 399.06 | 393.42 | 393.92 | 1,574,665 | -4.07(-1.02%) |
Aug 06, 2021 | 395.01 | 399.57 | 395.01 | 397.99 | 2,027,794 | +3.77(+0.96%) |
Aug 05, 2021 | 404.65 | 404.83 | 391.06 | 394.23 | 3,753,409 | -9.92(-2.46%) |
Aug 04, 2021 | 404.64 | 406.18 | 402.39 | 404.15 | 2,081,267 | -0.34(-0.09%) |
Aug 03, 2021 | 398.66 | 404.67 | 398.31 | 404.49 | 2,604,049 | +6.07(+1.52%) |