Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 392.91 | 401.78 | 392.91 | 398.20 | 211,703 | +2.86(+0.72%) |
Oct 28, 2021 | 397.46 | 400.94 | 392.28 | 395.34 | 226,514 | +0.29(+0.07%) |
Oct 27, 2021 | 410.48 | 409.22 | 394.42 | 395.05 | 266,055 | -15.77(-3.84%) |
Oct 26, 2021 | 415.17 | 410.80 | 410.82 | 210,869 | -3.17(-0.77%) | |
Oct 25, 2021 | 410.78 | 419.21 | 409.74 | 413.99 | 205,579 | +3.94(+0.96%) |
Oct 22, 2021 | 409.03 | 412.45 | 406.02 | 410.05 | 140,884 | +2.22(+0.54%) |
Oct 21, 2021 | 407.36 | 410.88 | 401.13 | 407.83 | 220,243 | -2.81(-0.68%) |
Oct 20, 2021 | 418.40 | 419.66 | 409.43 | 410.64 | 204,965 | -4.81(-1.16%) |
Oct 19, 2021 | 419.16 | 419.95 | 414.57 | 415.45 | 129,511 | +0.23(+0.06%) |
Oct 18, 2021 | 408.09 | 415.91 | 408.09 | 415.22 | 142,393 | +5.42(+1.32%) |
Oct 15, 2021 | 410.00 | 412.59 | 406.21 | 409.80 | 298,218 | +1.57(+0.38%) |
Oct 14, 2021 | 401.08 | 409.51 | 397.26 | 408.23 | 205,113 | +10.97(+2.76%) |
Oct 13, 2021 | 402.10 | 404.23 | 396.95 | 397.26 | 209,763 | -1.90(-0.48%) |
Oct 12, 2021 | 396.80 | 402.01 | 396.25 | 399.16 | 162,486 | +4.62(+1.17%) |
Oct 11, 2021 | 400.67 | 403.47 | 394.17 | 394.54 | 197,665 | -6.42(-1.60%) |
Oct 08, 2021 | 408.14 | 411.42 | 400.66 | 400.96 | 155,714 | -5.49(-1.35%) |
Oct 07, 2021 | 403.16 | 415.15 | 403.16 | 406.45 | 246,833 | +6.29(+1.57%) |
Oct 06, 2021 | 392.06 | 400.54 | 392.06 | 400.16 | 295,112 | +4.39(+1.11%) |
Oct 05, 2021 | 397.60 | 401.44 | 394.26 | 395.77 | 257,808 | -0.35(-0.09%) |
Oct 04, 2021 | 404.58 | 404.58 | 392.25 | 396.12 | 190,328 | -9.96(-2.45%) |
Oct 01, 2021 | 400.41 | 410.23 | 397.57 | 406.08 | 257,857 | +8.15(+2.05%) |
Sep 30, 2021 | 400.03 | 403.62 | 397.21 | 397.93 | 294,093 | -1.82(-0.46%) |
Sep 29, 2021 | 407.75 | 408.89 | 399.25 | 399.75 | 243,338 | -4.67(-1.15%) |
Sep 28, 2021 | 410.55 | 411.90 | 404.27 | 404.42 | 228,438 | -11.94(-2.87%) |
Sep 27, 2021 | 416.10 | 418.07 | 411.97 | 416.36 | 190,378 | -2.95(-0.70%) |
Sep 24, 2021 | 421.82 | 422.82 | 417.59 | 419.31 | 175,746 | -4.04(-0.95%) |
Sep 23, 2021 | 419.78 | 427.26 | 418.54 | 423.35 | 163,820 | +5.39(+1.29%) |
Sep 22, 2021 | 421.05 | 421.57 | 416.87 | 417.96 | 347,424 | -1.86(-0.44%) |
Sep 21, 2021 | 429.09 | 429.09 | 418.18 | 419.82 | 239,385 | -6.74(-1.58%) |
Sep 20, 2021 | 429.25 | 429.76 | 420.80 | 426.56 | 326,345 | -7.69(-1.77%) |
Sep 17, 2021 | 443.89 | 444.49 | 432.30 | 434.25 | 594,948 | -10.19(-2.29%) |
Sep 16, 2021 | 439.30 | 446.05 | 438.47 | 444.44 | 290,111 | +3.94(+0.89%) |
Sep 15, 2021 | 437.37 | 440.89 | 430.00 | 440.50 | 315,756 | +1.23(+0.28%) |
Sep 14, 2021 | 445.67 | 445.98 | 437.90 | 439.27 | 187,412 | -5.08(-1.14%) |
Sep 13, 2021 | 452.96 | 452.96 | 442.67 | 444.35 | 160,423 | -7.03(-1.56%) |
Sep 10, 2021 | 464.24 | 465.77 | 451.16 | 451.38 | 177,992 | -10.21(-2.21%) |
Sep 09, 2021 | 463.08 | 465.07 | 461.01 | 461.59 | 162,416 | -1.05(-0.23%) |
Sep 08, 2021 | 462.06 | 464.05 | 459.06 | 462.64 | 193,052 | +0.35(+0.08%) |
Sep 07, 2021 | 466.59 | 466.90 | 460.73 | 462.29 | 150,603 | -4.94(-1.06%) |
Sep 03, 2021 | 470.00 | 472.11 | 466.38 | 467.23 | 143,937 | -4.74(-1.00%) |
Sep 02, 2021 | 472.14 | 473.44 | 468.32 | 471.97 | 190,327 | +2.99(+0.64%) |
Sep 01, 2021 | 462.83 | 472.61 | 462.83 | 468.98 | 288,983 | +9.24(+2.01%) |
Aug 31, 2021 | 454.55 | 460.79 | 452.61 | 459.74 | 292,154 | +4.60(+1.01%) |
Aug 30, 2021 | 459.00 | 462.12 | 454.08 | 455.14 | 166,353 | -4.36(-0.95%) |
Aug 27, 2021 | 451.54 | 464.76 | 451.54 | 459.50 | 237,575 | +8.95(+1.99%) |
Aug 26, 2021 | 458.15 | 459.00 | 447.48 | 450.55 | 203,985 | -7.60(-1.66%) |
Aug 25, 2021 | 455.00 | 459.98 | 447.43 | 458.15 | 249,614 | +3.87(+0.85%) |
Aug 24, 2021 | 449.50 | 457.50 | 449.00 | 454.28 | 196,546 | +5.85(+1.30%) |
Aug 23, 2021 | 442.00 | 450.29 | 439.07 | 448.43 | 257,521 | +6.05(+1.37%) |
Aug 20, 2021 | 447.99 | 448.54 | 440.54 | 442.38 | 216,849 | -4.78(-1.07%) |
Aug 19, 2021 | 446.56 | 454.77 | 446.56 | 447.16 | 241,153 | -2.88(-0.64%) |
Aug 18, 2021 | 459.69 | 461.95 | 449.60 | 450.04 | 274,544 | -7.29(-1.59%) |
Aug 17, 2021 | 446.31 | 457.83 | 443.70 | 457.33 | 307,982 | +9.21(+2.06%) |
Aug 16, 2021 | 450.00 | 450.00 | 442.99 | 448.12 | 307,534 | -3.53(-0.78%) |
Aug 13, 2021 | 453.79 | 455.50 | 445.13 | 451.65 | 373,250 | -2.57(-0.57%) |
Aug 12, 2021 | 458.58 | 459.04 | 450.62 | 454.22 | 388,450 | -5.82(-1.27%) |
Aug 11, 2021 | 460.41 | 468.42 | 454.27 | 460.04 | 250,538 | +0.52(+0.11%) |
Aug 10, 2021 | 474.11 | 477.06 | 455.71 | 459.52 | 427,691 | -10.38(-2.21%) |
Aug 09, 2021 | 476.97 | 484.13 | 469.15 | 469.90 | 254,812 | -7.71(-1.61%) |
Aug 06, 2021 | 486.11 | 489.81 | 473.56 | 477.61 | 322,499 | -9.39(-1.93%) |
Aug 05, 2021 | 501.00 | 504.33 | 485.43 | 487.00 | 409,607 | -14.31(-2.85%) |
Aug 04, 2021 | 518.87 | 528.19 | 496.35 | 501.31 | 613,566 | -12.30(-2.39%) |
Aug 03, 2021 | 527.36 | 529.64 | 501.72 | 513.61 | 612,739 | -12.44(-2.36%) |