Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 437.55 | 441.10 | 437.26 | 440.80 | 73,365,496 | +0.89(+0.20%) |
Oct 28, 2021 | 437.16 | 439.98 | 437.15 | 439.91 | 53,541,664 | +4.20(+0.96%) |
Oct 27, 2021 | 438.11 | 438.79 | 435.62 | 435.70 | 75,521,240 | -1.94(-0.44%) |
Oct 26, 2021 | 438.83 | 437.64 | 58,385,544 | +0.39(+0.09%) | ||
Oct 25, 2021 | 436.03 | 437.58 | 434.21 | 437.25 | 47,077,960 | +2.33(+0.54%) |
Oct 22, 2021 | 434.92 | 436.40 | 432.93 | 434.91 | 61,308,828 | -0.45(-0.10%) |
Oct 21, 2021 | 433.62 | 435.60 | 433.18 | 435.37 | 42,978,280 | +1.13(+0.26%) |
Oct 20, 2021 | 433.00 | 434.54 | 432.89 | 434.23 | 51,585,764 | +1.70(+0.39%) |
Oct 19, 2021 | 430.88 | 432.60 | 430.26 | 432.53 | 48,919,700 | +3.31(+0.77%) |
Oct 18, 2021 | 426.13 | 429.57 | 425.46 | 429.22 | 64,787,156 | +1.27(+0.30%) |
Oct 15, 2021 | 426.88 | 428.33 | 426.25 | 427.96 | 69,132,920 | +3.24(+0.76%) |
Oct 14, 2021 | 421.44 | 424.88 | 420.96 | 424.72 | 73,129,600 | +7.03(+1.68%) |
Oct 13, 2021 | 417.24 | 418.53 | 414.20 | 417.69 | 75,985,896 | +1.50(+0.36%) |
Oct 12, 2021 | 418.17 | 418.58 | 415.39 | 416.20 | 74,367,768 | -1.03(-0.25%) |
Oct 11, 2021 | 419.60 | 422.57 | 417.16 | 417.23 | 68,468,416 | -3.04(-0.72%) |
Oct 08, 2021 | 421.82 | 422.22 | 419.62 | 420.27 | 77,686,768 | -0.77(-0.18%) |
Oct 07, 2021 | 420.78 | 423.93 | 420.59 | 421.04 | 75,431,888 | +3.61(+0.86%) |
Oct 06, 2021 | 412.02 | 417.63 | 410.36 | 417.43 | 117,599,440 | +1.73(+0.42%) |
Oct 05, 2021 | 412.95 | 417.99 | 412.18 | 415.70 | 94,347,344 | +4.28(+1.04%) |
Oct 04, 2021 | 415.60 | 416.52 | 409.26 | 411.42 | 134,222,464 | -5.38(-1.29%) |
Oct 01, 2021 | 413.66 | 418.51 | 410.06 | 416.79 | 135,014,912 | +4.89(+1.19%) |
Sep 30, 2021 | 418.50 | 419.22 | 411.83 | 411.90 | 146,267,584 | -5.10(-1.22%) |
Sep 29, 2021 | 417.70 | 419.48 | 416.42 | 417.00 | 85,641,184 | +0.70(+0.17%) |
Sep 28, 2021 | 422.02 | 422.36 | 415.55 | 416.29 | 135,813,968 | -8.56(-2.02%) |
Sep 27, 2021 | 425.02 | 426.21 | 424.14 | 424.86 | 63,908,224 | -1.22(-0.29%) |
Sep 24, 2021 | 423.70 | 426.80 | 423.48 | 426.07 | 64,814,988 | +0.70(+0.16%) |
Sep 23, 2021 | 422.18 | 427.01 | 421.94 | 425.37 | 79,527,688 | +5.11(+1.21%) |
Sep 22, 2021 | 418.53 | 422.35 | 416.32 | 420.27 | 106,617,440 | +4.06(+0.98%) |
Sep 21, 2021 | 418.99 | 420.32 | 415.73 | 416.21 | 96,632,600 | -0.39(-0.09%) |
Sep 20, 2021 | 417.41 | 419.02 | 411.63 | 416.60 | 173,846,496 | -7.06(-1.67%) |
Sep 17, 2021 | 427.04 | 427.48 | 423.30 | 423.67 | 124,088,800 | -4.17(-0.97%) |
Sep 16, 2021 | 427.98 | 428.97 | 424.82 | 427.83 | 81,541,400 | -0.68(-0.16%) |
Sep 15, 2021 | 425.39 | 429.02 | 424.26 | 428.51 | 82,318,224 | +3.55(+0.84%) |
Sep 14, 2021 | 428.74 | 428.95 | 424.05 | 424.96 | 82,713,752 | -2.30(-0.54%) |
Sep 13, 2021 | 429.24 | 429.44 | 424.90 | 427.27 | 87,499,040 | +1.09(+0.26%) |
Sep 10, 2021 | 431.54 | 431.97 | 426.05 | 426.18 | 94,014,008 | -3.39(-0.79%) |
Sep 09, 2021 | 431.21 | 433.00 | 429.32 | 429.56 | 60,543,372 | -1.85(-0.43%) |
Sep 08, 2021 | 431.39 | 432.14 | 429.45 | 431.41 | 59,742,688 | -0.53(-0.12%) |
Sep 07, 2021 | 433.13 | 433.23 | 431.25 | 431.94 | 53,994,660 | -1.55(-0.36%) |
Sep 03, 2021 | 432.44 | 434.01 | 432.02 | 433.49 | 49,565,604 | -0.11(-0.02%) |
Sep 02, 2021 | 433.72 | 434.42 | 432.37 | 433.59 | 44,871,696 | +1.33(+0.31%) |
Sep 01, 2021 | 432.99 | 433.52 | 432.02 | 432.26 | 51,142,548 | +0.23(+0.05%) |
Aug 31, 2021 | 432.58 | 432.92 | 431.43 | 432.03 | 61,976,992 | -0.64(-0.15%) |
Aug 30, 2021 | 431.47 | 433.48 | 431.22 | 432.67 | 50,453,668 | +1.89(+0.44%) |
Aug 27, 2021 | 427.79 | 431.16 | 427.73 | 430.78 | 80,726,064 | +3.82(+0.89%) |
Aug 26, 2021 | 429.21 | 429.45 | 426.87 | 426.96 | 60,379,836 | -2.54(-0.59%) |
Aug 25, 2021 | 428.79 | 430.02 | 428.41 | 429.50 | 42,331,268 | +0.90(+0.21%) |
Aug 24, 2021 | 428.60 | 429.14 | 428.07 | 428.60 | 40,398,776 | +0.68(+0.16%) |
Aug 23, 2021 | 425.91 | 428.85 | 424.26 | 427.92 | 57,425,620 | +3.73(+0.88%) |
Aug 20, 2021 | 421.19 | 424.51 | 420.71 | 424.19 | 75,289,672 | +3.35(+0.80%) |
Aug 19, 2021 | 417.40 | 422.06 | 417.26 | 420.84 | 97,048,304 | +0.65(+0.15%) |
Aug 18, 2021 | 423.81 | 425.40 | 419.94 | 420.19 | 94,330,432 | -4.65(-1.09%) |
Aug 17, 2021 | 425.03 | 425.72 | 421.79 | 424.84 | 96,834,088 | -2.80(-0.66%) |
Aug 16, 2021 | 425.31 | 427.78 | 423.72 | 427.64 | 77,312,624 | +1.00(+0.24%) |
Aug 13, 2021 | 426.32 | 426.66 | 425.82 | 426.64 | 42,047,648 | +0.77(+0.18%) |
Aug 12, 2021 | 424.44 | 426.00 | 423.52 | 425.86 | 40,681,036 | +1.27(+0.30%) |
Aug 11, 2021 | 424.63 | 424.69 | 423.48 | 424.59 | 46,424,852 | +1.05(+0.25%) |
Aug 10, 2021 | 423.47 | 424.26 | 422.77 | 423.54 | 45,274,008 | +0.53(+0.12%) |
Aug 09, 2021 | 423.33 | 423.65 | 422.23 | 423.01 | 42,857,200 | -0.34(-0.08%) |
Aug 06, 2021 | 422.98 | 423.79 | 422.69 | 423.36 | 49,429,112 | +0.70(+0.17%) |
Aug 05, 2021 | 421.18 | 422.74 | 420.86 | 422.66 | 40,695,876 | +2.66(+0.63%) |
Aug 04, 2021 | 420.76 | 422.05 | 419.76 | 420.00 | 48,910,088 | -2.08(-0.49%) |
Aug 03, 2021 | 419.48 | 422.12 | 417.24 | 422.07 | 60,648,208 | +3.41(+0.81%) |