Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 395.17 | 397.68 | 392.25 | 397.07 | 266,926 | +3.51(+0.89%) |
Oct 28, 2021 | 392.89 | 399.25 | 389.97 | 393.57 | 133,719 | +1.54(+0.39%) |
Oct 27, 2021 | 391.91 | 395.02 | 387.64 | 392.02 | 278,668 | -1.04(-0.26%) |
Oct 26, 2021 | 398.56 | 392.61 | 393.06 | 160,165 | -2.63(-0.67%) | |
Oct 25, 2021 | 405.63 | 405.63 | 395.33 | 395.69 | 112,537 | -7.95(-1.97%) |
Oct 22, 2021 | 398.08 | 404.86 | 396.95 | 403.64 | 161,430 | +4.57(+1.14%) |
Oct 21, 2021 | 391.88 | 405.79 | 391.63 | 399.07 | 364,228 | +4.90(+1.24%) |
Oct 20, 2021 | 409.37 | 412.00 | 388.37 | 394.18 | 280,470 | -5.34(-1.34%) |
Oct 19, 2021 | 396.32 | 399.52 | 393.95 | 399.52 | 287,228 | +6.01(+1.53%) |
Oct 18, 2021 | 390.77 | 394.47 | 389.40 | 393.51 | 208,531 | -0.75(-0.19%) |
Oct 15, 2021 | 394.40 | 399.06 | 393.03 | 394.26 | 160,392 | +2.53(+0.64%) |
Oct 14, 2021 | 388.01 | 392.94 | 387.38 | 391.73 | 230,924 | +3.00(+0.77%) |
Oct 13, 2021 | 386.74 | 392.39 | 384.93 | 388.73 | 313,470 | +2.21(+0.57%) |
Oct 12, 2021 | 392.36 | 395.49 | 386.26 | 386.51 | 214,335 | -5.01(-1.28%) |
Oct 11, 2021 | 397.14 | 403.94 | 391.27 | 391.53 | 122,646 | -6.99(-1.75%) |
Oct 08, 2021 | 406.32 | 406.72 | 398.50 | 398.51 | 116,740 | -9.42(-2.31%) |
Oct 07, 2021 | 402.91 | 413.48 | 402.91 | 407.93 | 239,098 | +7.20(+1.80%) |
Oct 06, 2021 | 403.71 | 406.46 | 392.25 | 400.73 | 569,747 | -18.56(-4.43%) |
Oct 05, 2021 | 407.85 | 421.82 | 407.19 | 419.29 | 337,353 | +13.26(+3.27%) |
Oct 04, 2021 | 405.17 | 408.97 | 397.68 | 406.02 | 251,574 | +0.06(+0.01%) |
Oct 01, 2021 | 409.37 | 409.65 | 396.43 | 405.96 | 219,989 | -2.79(-0.68%) |
Sep 30, 2021 | 413.79 | 417.06 | 406.54 | 408.75 | 306,278 | -2.88(-0.70%) |
Sep 29, 2021 | 407.59 | 415.19 | 407.59 | 411.64 | 239,111 | +4.66(+1.15%) |
Sep 28, 2021 | 402.30 | 407.21 | 397.20 | 406.97 | 355,462 | +1.59(+0.39%) |
Sep 27, 2021 | 407.31 | 412.83 | 403.62 | 405.38 | 329,440 | -6.59(-1.60%) |
Sep 24, 2021 | 412.13 | 412.36 | 405.85 | 411.97 | 297,871 | -1.07(-0.26%) |
Sep 23, 2021 | 412.94 | 415.23 | 410.08 | 413.04 | 223,329 | -0.54(-0.13%) |
Sep 22, 2021 | 411.12 | 414.15 | 408.09 | 413.57 | 219,564 | +3.73(+0.91%) |
Sep 21, 2021 | 416.99 | 417.93 | 409.70 | 409.84 | 185,507 | -3.57(-0.86%) |
Sep 20, 2021 | 413.43 | 417.99 | 409.08 | 413.41 | 203,979 | -0.50(-0.12%) |
Sep 17, 2021 | 415.12 | 417.69 | 411.20 | 413.91 | 325,502 | -1.57(-0.38%) |
Sep 16, 2021 | 412.89 | 417.21 | 410.92 | 415.49 | 136,484 | +1.78(+0.43%) |
Sep 15, 2021 | 413.48 | 422.68 | 409.48 | 413.71 | 208,990 | -0.44(-0.11%) |
Sep 14, 2021 | 423.01 | 425.62 | 408.85 | 414.14 | 283,423 | -5.67(-1.35%) |
Sep 13, 2021 | 427.76 | 433.89 | 416.97 | 419.82 | 177,372 | -6.23(-1.46%) |
Sep 10, 2021 | 428.87 | 431.35 | 423.29 | 426.05 | 174,156 | -4.99(-1.16%) |
Sep 09, 2021 | 437.72 | 441.55 | 430.25 | 431.04 | 174,068 | -7.99(-1.82%) |
Sep 08, 2021 | 437.31 | 443.19 | 431.40 | 439.03 | 256,183 | +0.53(+0.12%) |
Sep 07, 2021 | 459.97 | 459.97 | 436.76 | 438.49 | 488,085 | -23.24(-5.03%) |
Sep 03, 2021 | 465.44 | 471.65 | 461.15 | 461.74 | 138,218 | -4.13(-0.89%) |
Sep 02, 2021 | 469.12 | 469.12 | 461.18 | 465.87 | 116,916 | -0.07(-0.01%) |
Sep 01, 2021 | 461.27 | 467.90 | 457.90 | 465.93 | 159,791 | +3.52(+0.76%) |
Aug 31, 2021 | 464.84 | 469.23 | 461.47 | 462.42 | 225,745 | -1.56(-0.34%) |
Aug 30, 2021 | 471.93 | 473.26 | 462.63 | 463.97 | 170,669 | -7.04(-1.50%) |
Aug 27, 2021 | 464.43 | 473.95 | 463.24 | 471.01 | 240,160 | +8.01(+1.73%) |
Aug 26, 2021 | 456.89 | 465.86 | 456.60 | 463.01 | 119,609 | +4.08(+0.89%) |
Aug 25, 2021 | 466.42 | 468.60 | 453.26 | 458.93 | 160,283 | -8.18(-1.75%) |
Aug 24, 2021 | 464.15 | 467.68 | 459.79 | 467.11 | 106,152 | +3.86(+0.83%) |
Aug 23, 2021 | 464.71 | 472.25 | 462.22 | 463.25 | 93,226 | +1.24(+0.27%) |
Aug 20, 2021 | 459.77 | 467.37 | 455.94 | 462.01 | 118,175 | +3.14(+0.68%) |
Aug 19, 2021 | 446.92 | 461.88 | 446.27 | 458.87 | 132,700 | +10.13(+2.26%) |
Aug 18, 2021 | 461.78 | 461.91 | 448.42 | 448.74 | 137,082 | -11.76(-2.55%) |
Aug 17, 2021 | 455.24 | 463.45 | 451.81 | 460.49 | 108,947 | +3.78(+0.83%) |
Aug 16, 2021 | 451.64 | 457.57 | 447.51 | 456.71 | 116,543 | +6.44(+1.43%) |
Aug 13, 2021 | 452.27 | 454.04 | 448.84 | 450.27 | 132,644 | +0.11(+0.02%) |
Aug 12, 2021 | 447.47 | 451.93 | 440.49 | 450.16 | 133,696 | +0.79(+0.18%) |
Aug 11, 2021 | 457.69 | 459.66 | 446.54 | 449.38 | 145,544 | -4.91(-1.08%) |
Aug 10, 2021 | 471.24 | 471.28 | 451.91 | 454.28 | 170,662 | -16.60(-3.53%) |
Aug 09, 2021 | 473.23 | 476.11 | 468.94 | 470.89 | 120,638 | -1.03(-0.22%) |
Aug 06, 2021 | 478.45 | 478.45 | 467.62 | 471.92 | 120,920 | -4.89(-1.02%) |
Aug 05, 2021 | 480.49 | 484.81 | 472.32 | 476.81 | 198,850 | -1.36(-0.28%) |
Aug 04, 2021 | 467.05 | 479.40 | 467.05 | 478.17 | 189,928 | +11.84(+2.54%) |
Aug 03, 2021 | 465.01 | 466.54 | 458.24 | 466.32 | 156,126 | +1.01(+0.22%) |