Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 401.51 | 404.74 | 401.24 | 404.39 | 4,841,545 | +0.72(+0.18%) |
Oct 28, 2021 | 401.16 | 403.70 | 401.13 | 403.68 | 3,797,737 | +3.91(+0.98%) |
Oct 27, 2021 | 402.00 | 402.60 | 399.72 | 399.77 | 3,033,985 | -1.74(-0.43%) |
Oct 26, 2021 | 402.58 | 401.51 | 3,220,436 | +0.38(+0.10%) | ||
Oct 25, 2021 | 400.06 | 401.50 | 398.43 | 401.13 | 2,616,308 | +2.07(+0.52%) |
Oct 22, 2021 | 399.05 | 400.41 | 397.25 | 399.06 | 3,809,262 | -0.40(-0.10%) |
Oct 21, 2021 | 397.90 | 399.68 | 397.48 | 399.46 | 2,688,579 | +0.98(+0.25%) |
Oct 20, 2021 | 397.29 | 398.70 | 397.20 | 398.48 | 3,347,627 | +1.54(+0.39%) |
Oct 19, 2021 | 395.37 | 396.94 | 394.80 | 396.94 | 2,961,308 | +3.06(+0.78%) |
Oct 18, 2021 | 391.02 | 394.14 | 390.38 | 393.88 | 3,548,781 | +1.20(+0.31%) |
Oct 15, 2021 | 391.71 | 393.00 | 391.09 | 392.68 | 3,655,495 | +3.04(+0.78%) |
Oct 14, 2021 | 386.71 | 389.82 | 386.25 | 389.64 | 3,954,350 | +6.44(+1.68%) |
Oct 13, 2021 | 382.82 | 384.01 | 380.05 | 383.21 | 6,775,268 | +1.23(+0.32%) |
Oct 12, 2021 | 383.69 | 384.05 | 381.13 | 381.98 | 6,472,723 | -0.77(-0.20%) |
Oct 11, 2021 | 385.00 | 387.71 | 382.75 | 382.75 | 3,854,494 | -2.81(-0.73%) |
Oct 08, 2021 | 387.04 | 387.37 | 385.03 | 385.55 | 4,134,961 | -0.73(-0.19%) |
Oct 07, 2021 | 386.11 | 388.96 | 385.90 | 386.28 | 4,601,748 | +3.30(+0.86%) |
Oct 06, 2021 | 378.04 | 383.19 | 376.52 | 382.99 | 6,876,627 | +1.69(+0.44%) |
Oct 05, 2021 | 378.91 | 383.50 | 378.18 | 381.29 | 5,759,480 | +3.67(+0.97%) |
Oct 04, 2021 | 381.37 | 382.15 | 375.47 | 377.62 | 9,204,402 | -4.70(-1.23%) |
Oct 01, 2021 | 379.56 | 383.98 | 376.24 | 382.32 | 8,854,948 | +4.52(+1.20%) |
Sep 30, 2021 | 383.98 | 384.62 | 377.86 | 377.80 | 9,922,509 | -4.85(-1.27%) |
Sep 29, 2021 | 383.26 | 384.88 | 382.07 | 382.65 | 4,955,420 | +0.60(+0.16%) |
Sep 28, 2021 | 387.21 | 387.52 | 381.27 | 382.05 | 8,622,651 | -7.79(-2.00%) |
Sep 27, 2021 | 389.95 | 391.05 | 389.16 | 389.84 | 3,714,777 | -1.11(-0.28%) |
Sep 24, 2021 | 388.76 | 391.59 | 388.55 | 390.95 | 3,579,568 | +0.65(+0.17%) |
Sep 23, 2021 | 387.37 | 391.77 | 387.14 | 390.30 | 4,283,496 | +4.66(+1.21%) |
Sep 22, 2021 | 383.99 | 387.50 | 383.12 | 385.64 | 6,287,019 | +3.69(+0.97%) |
Sep 21, 2021 | 384.45 | 385.64 | 381.45 | 381.95 | 6,719,518 | -0.37(-0.10%) |
Sep 20, 2021 | 382.98 | 384.44 | 377.69 | 382.32 | 11,570,407 | -6.35(-1.63%) |
Sep 17, 2021 | 391.80 | 392.21 | 388.38 | 388.68 | 5,652,473 | -3.85(-0.98%) |
Sep 16, 2021 | 392.68 | 393.55 | 389.77 | 392.52 | 3,508,342 | -0.68(-0.17%) |
Sep 15, 2021 | 390.31 | 393.62 | 389.27 | 393.20 | 4,203,832 | +3.25(+0.83%) |
Sep 14, 2021 | 393.39 | 393.54 | 389.07 | 389.94 | 3,827,533 | -2.03(-0.52%) |
Sep 13, 2021 | 393.87 | 394.04 | 389.85 | 391.98 | 4,962,632 | +0.92(+0.23%) |
Sep 10, 2021 | 395.94 | 396.33 | 390.90 | 391.06 | 4,226,979 | -3.05(-0.77%) |
Sep 09, 2021 | 395.61 | 397.26 | 393.92 | 394.11 | 4,068,790 | -1.78(-0.45%) |
Sep 08, 2021 | 395.79 | 396.49 | 394.01 | 395.88 | 4,202,200 | -0.38(-0.10%) |
Sep 07, 2021 | 397.45 | 397.47 | 395.68 | 396.26 | 3,703,286 | -1.47(-0.37%) |
Sep 03, 2021 | 396.79 | 398.20 | 396.39 | 397.74 | 3,921,347 | -0.15(-0.04%) |
Sep 02, 2021 | 397.95 | 398.57 | 396.71 | 397.89 | 2,970,822 | +1.18(+0.30%) |
Sep 01, 2021 | 397.24 | 397.75 | 396.39 | 396.70 | 3,410,224 | +0.42(+0.11%) |
Aug 31, 2021 | 396.87 | 397.21 | 395.84 | 396.28 | 6,348,905 | -0.68(-0.17%) |
Aug 30, 2021 | 395.91 | 397.73 | 395.65 | 396.96 | 2,942,429 | +1.81(+0.46%) |
Aug 27, 2021 | 392.50 | 395.60 | 392.44 | 395.15 | 4,066,085 | +3.48(+0.89%) |
Aug 26, 2021 | 393.76 | 394.00 | 391.65 | 391.67 | 4,927,211 | -2.30(-0.58%) |
Aug 25, 2021 | 393.43 | 394.53 | 393.06 | 393.97 | 3,414,651 | +0.73(+0.18%) |
Aug 24, 2021 | 393.28 | 393.72 | 392.75 | 393.25 | 3,148,340 | +0.62(+0.16%) |
Aug 23, 2021 | 390.75 | 393.45 | 390.73 | 392.63 | 3,411,956 | +3.45(+0.89%) |
Aug 20, 2021 | 386.38 | 389.48 | 385.98 | 389.18 | 3,418,121 | +3.06(+0.79%) |
Aug 19, 2021 | 382.96 | 387.21 | 382.80 | 386.12 | 5,760,891 | +0.54(+0.14%) |
Aug 18, 2021 | 388.81 | 390.27 | 385.30 | 385.58 | 5,104,126 | -4.19(-1.08%) |
Aug 17, 2021 | 389.94 | 390.56 | 386.99 | 389.77 | 5,429,624 | -2.59(-0.66%) |
Aug 16, 2021 | 390.23 | 392.43 | 388.74 | 392.36 | 3,545,173 | +0.94(+0.24%) |
Aug 13, 2021 | 391.12 | 391.43 | 390.68 | 391.43 | 2,360,511 | +0.77(+0.20%) |
Aug 12, 2021 | 389.38 | 390.82 | 388.57 | 390.65 | 2,430,255 | +1.14(+0.29%) |
Aug 11, 2021 | 389.55 | 389.62 | 388.51 | 389.51 | 3,722,385 | +0.94(+0.24%) |
Aug 10, 2021 | 388.51 | 389.24 | 387.86 | 388.58 | 2,514,108 | +0.49(+0.13%) |
Aug 09, 2021 | 388.36 | 388.64 | 387.35 | 388.09 | 2,069,271 | -0.37(-0.10%) |
Aug 06, 2021 | 388.06 | 388.77 | 387.81 | 388.46 | 2,604,796 | +0.67(+0.17%) |
Aug 05, 2021 | 386.40 | 387.82 | 386.10 | 387.80 | 3,216,770 | +2.41(+0.62%) |
Aug 04, 2021 | 386.03 | 386.56 | 385.10 | 385.39 | 4,058,122 | -1.85(-0.48%) |
Aug 03, 2021 | 384.86 | 387.32 | 382.79 | 387.24 | 4,324,937 | +3.10(+0.81%) |