Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 457.92 | 463.94 | 463.88 | 728,404 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.67 | 461.82 | 1,117,680 | +10.18(+2.25%) | ||
Oct 27, 2021 | 452.14 | 456.94 | 450.04 | 451.64 | 1,100,360 | -3.26(-0.72%) |
Oct 26, 2021 | 458.12 | 454.90 | 640,944 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.77 | 454.56 | 574,561 | +3.10(+0.69%) | ||
Oct 22, 2021 | 454.18 | 458.87 | 450.68 | 451.46 | 1,120,154 | -5.12(-1.12%) |
Oct 21, 2021 | 449.13 | 457.17 | 448.92 | 456.58 | 444,613 | +4.56(+1.01%) |
Oct 20, 2021 | 451.34 | 453.80 | 450.07 | 452.03 | 429,363 | -0.94(-0.21%) |
Oct 19, 2021 | 448.51 | 452.97 | 446.47 | 452.97 | 475,492 | +5.48(+1.23%) |
Oct 18, 2021 | 441.27 | 447.63 | 438.74 | 447.49 | 461,340 | +3.58(+0.81%) |
Oct 15, 2021 | 444.20 | 445.24 | 441.66 | 443.91 | 559,111 | +2.94(+0.67%) |
Oct 14, 2021 | 435.58 | 441.00 | 434.37 | 440.97 | 847,923 | +13.27(+3.10%) |
Oct 13, 2021 | 428.32 | 430.35 | 426.30 | 427.69 | 599,103 | +2.45(+0.58%) |
Oct 12, 2021 | 433.33 | 433.97 | 423.45 | 425.24 | 1,091,990 | -5.38(-1.25%) |
Oct 11, 2021 | 431.80 | 437.92 | 430.46 | 430.62 | 522,173 | -2.90(-0.67%) |
Oct 08, 2021 | 439.58 | 440.14 | 433.17 | 433.52 | 570,541 | -4.49(-1.02%) |
Oct 07, 2021 | 438.53 | 443.81 | 437.45 | 438.00 | 652,630 | +5.06(+1.17%) |
Oct 06, 2021 | 426.46 | 433.27 | 424.99 | 432.94 | 1,163,425 | +1.68(+0.39%) |
Oct 05, 2021 | 426.86 | 434.25 | 426.15 | 431.26 | 1,076,236 | +6.43(+1.51%) |
Oct 04, 2021 | 433.80 | 434.07 | 423.53 | 424.83 | 1,419,255 | -11.23(-2.58%) |
Oct 01, 2021 | 437.51 | 438.33 | 428.90 | 436.06 | 1,062,407 | +0.28(+0.07%) |
Sep 30, 2021 | 440.09 | 442.96 | 435.66 | 435.78 | 1,546,433 | -0.18(-0.04%) |
Sep 29, 2021 | 443.93 | 445.23 | 435.10 | 435.95 | 2,311,193 | -6.99(-1.58%) |
Sep 28, 2021 | 452.26 | 454.89 | 442.94 | 442.94 | 1,857,017 | -18.03(-3.91%) |
Sep 27, 2021 | 457.15 | 462.78 | 454.44 | 460.97 | 456,970 | -1.12(-0.24%) |
Sep 24, 2021 | 459.12 | 463.08 | 458.38 | 462.10 | 406,486 | -0.53(-0.11%) |
Sep 23, 2021 | 458.71 | 464.09 | 457.06 | 462.63 | 822,922 | +6.08(+1.33%) |
Sep 22, 2021 | 450.78 | 457.60 | 449.13 | 456.54 | 447,455 | +9.28(+2.08%) |
Sep 21, 2021 | 449.28 | 450.62 | 443.20 | 447.26 | 756,953 | +1.32(+0.30%) |
Sep 20, 2021 | 447.52 | 449.25 | 439.38 | 445.95 | 1,068,354 | -11.32(-2.48%) |
Sep 17, 2021 | 463.45 | 463.45 | 455.20 | 457.26 | 829,628 | -7.41(-1.59%) |
Sep 16, 2021 | 460.43 | 466.23 | 458.52 | 464.68 | 565,920 | +0.89(+0.19%) |
Sep 15, 2021 | 461.50 | 463.80 | 457.59 | 463.79 | 1,289,043 | +2.65(+0.58%) |
Sep 14, 2021 | 462.30 | 464.64 | 459.03 | 461.14 | 882,771 | +0.02(+0.00%) |
Sep 13, 2021 | 461.34 | 462.07 | 454.88 | 461.12 | 968,921 | +4.38(+0.96%) |
Sep 10, 2021 | 456.87 | 463.68 | 456.70 | 456.74 | 1,012,005 | +3.60(+0.79%) |
Sep 09, 2021 | 451.25 | 455.82 | 450.98 | 453.14 | 1,340,537 | +1.59(+0.35%) |
Sep 08, 2021 | 455.31 | 455.78 | 447.61 | 451.55 | 1,055,295 | -5.86(-1.28%) |
Sep 07, 2021 | 459.33 | 459.35 | 454.70 | 457.41 | 560,903 | -1.69(-0.37%) |
Sep 03, 2021 | 455.76 | 460.88 | 454.75 | 459.10 | 463,736 | +3.41(+0.75%) |
Sep 02, 2021 | 456.14 | 457.09 | 453.92 | 455.69 | 513,307 | +1.70(+0.37%) |
Sep 01, 2021 | 458.77 | 459.23 | 453.99 | 453.99 | 558,283 | -2.49(-0.54%) |
Aug 31, 2021 | 460.65 | 461.26 | 452.92 | 456.48 | 720,716 | -3.68(-0.80%) |
Aug 30, 2021 | 461.11 | 464.61 | 458.50 | 460.15 | 860,884 | +0.92(+0.20%) |
Aug 27, 2021 | 450.89 | 459.78 | 450.25 | 459.24 | 822,093 | +8.60(+1.91%) |
Aug 26, 2021 | 449.68 | 452.39 | 446.95 | 450.64 | 780,600 | +0.42(+0.09%) |
Aug 25, 2021 | 448.58 | 453.54 | 448.32 | 450.22 | 777,532 | +3.40(+0.76%) |
Aug 24, 2021 | 448.10 | 449.47 | 446.04 | 446.81 | 568,609 | +0.00(+0.00%) |
Aug 23, 2021 | 439.09 | 447.41 | 439.09 | 446.81 | 745,742 | +12.24(+2.82%) |
Aug 20, 2021 | 432.49 | 435.35 | 429.40 | 434.58 | 614,865 | +3.24(+0.75%) |
Aug 19, 2021 | 425.15 | 433.70 | 421.85 | 431.34 | 743,826 | +3.51(+0.82%) |
Aug 18, 2021 | 432.96 | 435.61 | 427.26 | 427.83 | 642,565 | -5.73(-1.32%) |
Aug 17, 2021 | 438.45 | 438.45 | 429.51 | 433.56 | 632,707 | -8.56(-1.94%) |
Aug 16, 2021 | 442.10 | 443.26 | 438.42 | 442.12 | 391,118 | -1.65(-0.37%) |
Aug 13, 2021 | 439.99 | 443.84 | 439.61 | 443.77 | 362,439 | +2.77(+0.63%) |
Aug 12, 2021 | 444.33 | 444.33 | 437.35 | 441.00 | 523,561 | -4.79(-1.07%) |
Aug 11, 2021 | 448.54 | 449.16 | 440.55 | 445.79 | 443,384 | -1.53(-0.34%) |
Aug 10, 2021 | 453.25 | 454.03 | 444.05 | 447.32 | 1,238,088 | -5.25(-1.16%) |
Aug 09, 2021 | 455.95 | 456.21 | 450.67 | 452.58 | 364,440 | -1.54(-0.34%) |
Aug 06, 2021 | 453.71 | 456.40 | 452.93 | 454.12 | 421,579 | -2.27(-0.50%) |
Aug 05, 2021 | 458.50 | 459.59 | 453.80 | 456.39 | 485,597 | +0.08(+0.02%) |
Aug 04, 2021 | 452.59 | 458.50 | 451.91 | 456.31 | 555,986 | +4.60(+1.02%) |
Aug 03, 2021 | 449.29 | 451.71 | 444.04 | 451.71 | 604,817 | +3.47(+0.77%) |