Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 499.91 | 503.50 | 493.55 | 498.56 | 651,507 | -4.96(-0.99%) |
Oct 28, 2021 | 488.91 | 510.53 | 488.01 | 503.52 | 686,667 | +14.64(+2.99%) |
Oct 27, 2021 | 475.04 | 497.87 | 477.11 | 488.88 | 789,586 | +16.17(+3.42%) |
Oct 26, 2021 | 475.39 | 472.71 | 466,851 | +2.59(+0.55%) | ||
Oct 25, 2021 | 472.21 | 475.56 | 462.97 | 470.12 | 628,297 | -0.20(-0.04%) |
Oct 22, 2021 | 472.79 | 475.30 | 463.21 | 470.32 | 311,030 | -1.39(-0.29%) |
Oct 21, 2021 | 459.36 | 472.04 | 456.01 | 471.71 | 419,689 | +13.49(+2.94%) |
Oct 20, 2021 | 464.85 | 466.48 | 454.27 | 458.22 | 507,981 | -4.62(-1.00%) |
Oct 19, 2021 | 473.80 | 476.31 | 460.09 | 462.84 | 514,550 | -7.18(-1.53%) |
Oct 18, 2021 | 446.18 | 470.80 | 442.78 | 470.02 | 789,572 | +18.08(+4.00%) |
Oct 15, 2021 | 441.90 | 457.99 | 439.00 | 451.94 | 896,727 | +18.19(+4.19%) |
Oct 14, 2021 | 426.65 | 434.77 | 420.15 | 433.75 | 528,315 | +14.84(+3.54%) |
Oct 13, 2021 | 427.09 | 430.81 | 414.10 | 418.91 | 601,937 | -2.52(-0.60%) |
Oct 12, 2021 | 415.10 | 423.45 | 414.59 | 421.43 | 473,525 | +11.86(+2.90%) |
Oct 11, 2021 | 405.83 | 417.99 | 405.06 | 409.57 | 386,821 | +2.79(+0.69%) |
Oct 08, 2021 | 417.45 | 418.62 | 404.18 | 406.78 | 378,925 | -10.80(-2.59%) |
Oct 07, 2021 | 410.98 | 422.50 | 410.98 | 417.58 | 464,374 | +12.41(+3.06%) |
Oct 06, 2021 | 395.63 | 407.19 | 393.13 | 405.17 | 587,585 | +2.17(+0.54%) |
Oct 05, 2021 | 404.00 | 411.88 | 400.06 | 403.00 | 416,724 | +0.91(+0.23%) |
Oct 04, 2021 | 404.26 | 405.00 | 392.02 | 402.09 | 624,051 | -2.86(-0.71%) |
Oct 01, 2021 | 408.67 | 409.99 | 391.85 | 404.95 | 671,660 | -3.72(-0.91%) |
Sep 30, 2021 | 409.89 | 415.82 | 405.69 | 408.67 | 906,554 | +2.14(+0.53%) |
Sep 29, 2021 | 430.18 | 430.18 | 395.14 | 406.53 | 1,441,574 | -18.81(-4.42%) |
Sep 28, 2021 | 436.00 | 438.34 | 421.19 | 425.34 | 598,502 | -18.46(-4.16%) |
Sep 27, 2021 | 440.90 | 449.24 | 434.89 | 443.80 | 418,262 | -0.81(-0.18%) |
Sep 24, 2021 | 449.68 | 456.96 | 444.61 | 444.61 | 533,911 | -9.41(-2.07%) |
Sep 23, 2021 | 446.65 | 458.97 | 446.00 | 454.02 | 678,754 | +11.75(+2.66%) |
Sep 22, 2021 | 428.46 | 445.09 | 427.06 | 442.27 | 631,381 | +17.05(+4.01%) |
Sep 21, 2021 | 424.50 | 429.33 | 416.56 | 425.22 | 551,119 | +4.05(+0.96%) |
Sep 20, 2021 | 424.69 | 426.90 | 412.59 | 421.17 | 695,333 | -14.19(-3.26%) |
Sep 17, 2021 | 436.55 | 443.66 | 434.64 | 435.36 | 1,324,173 | -5.34(-1.21%) |
Sep 16, 2021 | 441.05 | 441.05 | 434.62 | 440.70 | 465,376 | -0.84(-0.19%) |
Sep 15, 2021 | 434.00 | 443.20 | 430.15 | 441.54 | 428,658 | +8.00(+1.85%) |
Sep 14, 2021 | 437.79 | 441.80 | 429.50 | 433.54 | 390,153 | -5.15(-1.17%) |
Sep 13, 2021 | 452.71 | 453.36 | 429.71 | 438.69 | 697,972 | -12.62(-2.80%) |
Sep 10, 2021 | 456.03 | 466.92 | 450.99 | 451.31 | 527,009 | -3.93(-0.86%) |
Sep 09, 2021 | 445.92 | 460.00 | 445.09 | 455.24 | 568,548 | +12.03(+2.71%) |
Sep 08, 2021 | 443.33 | 450.84 | 440.40 | 443.21 | 474,653 | -2.34(-0.53%) |
Sep 07, 2021 | 453.75 | 453.75 | 437.83 | 445.55 | 574,016 | -8.20(-1.81%) |
Sep 03, 2021 | 451.51 | 458.57 | 448.82 | 453.75 | 538,944 | +0.74(+0.16%) |
Sep 02, 2021 | 443.50 | 453.58 | 443.08 | 453.01 | 577,884 | +14.30(+3.26%) |
Sep 01, 2021 | 440.47 | 442.84 | 434.81 | 438.71 | 621,863 | +1.73(+0.40%) |
Aug 31, 2021 | 443.42 | 443.48 | 434.40 | 436.98 | 803,374 | -5.72(-1.29%) |
Aug 30, 2021 | 447.84 | 458.10 | 440.67 | 442.70 | 921,660 | +5.59(+1.28%) |
Aug 27, 2021 | 428.33 | 442.28 | 428.33 | 437.11 | 754,588 | +9.64(+2.26%) |
Aug 26, 2021 | 424.58 | 429.34 | 422.88 | 427.47 | 382,704 | +1.60(+0.38%) |
Aug 25, 2021 | 420.00 | 429.20 | 418.70 | 425.87 | 497,037 | +6.97(+1.66%) |
Aug 24, 2021 | 414.96 | 422.11 | 414.96 | 418.90 | 480,965 | +3.87(+0.93%) |
Aug 23, 2021 | 402.93 | 417.72 | 401.25 | 415.03 | 628,328 | +14.71(+3.67%) |
Aug 20, 2021 | 391.95 | 404.96 | 391.95 | 400.32 | 594,995 | +8.47(+2.16%) |
Aug 19, 2021 | 385.23 | 397.50 | 385.00 | 391.85 | 429,389 | +1.80(+0.46%) |
Aug 18, 2021 | 389.11 | 397.59 | 386.99 | 390.05 | 528,591 | +0.06(+0.02%) |
Aug 17, 2021 | 407.46 | 407.46 | 385.57 | 389.99 | 955,366 | -20.20(-4.92%) |
Aug 16, 2021 | 414.30 | 414.30 | 408.01 | 410.19 | 566,889 | -3.91(-0.94%) |
Aug 13, 2021 | 423.55 | 424.58 | 411.84 | 414.10 | 530,177 | -9.22(-2.18%) |
Aug 12, 2021 | 415.11 | 423.80 | 413.67 | 423.32 | 672,875 | +6.10(+1.46%) |
Aug 11, 2021 | 419.36 | 420.66 | 411.03 | 417.22 | 601,615 | -1.87(-0.45%) |
Aug 10, 2021 | 420.00 | 426.65 | 415.08 | 419.09 | 495,635 | +1.23(+0.29%) |
Aug 09, 2021 | 414.00 | 419.85 | 411.48 | 417.86 | 473,435 | +2.82(+0.68%) |
Aug 06, 2021 | 409.03 | 423.79 | 407.19 | 415.04 | 760,552 | +11.32(+2.80%) |
Aug 05, 2021 | 401.00 | 406.02 | 399.05 | 403.72 | 745,195 | +3.48(+0.87%) |
Aug 04, 2021 | 403.00 | 407.33 | 397.59 | 400.24 | 742,089 | -1.85(-0.46%) |
Aug 03, 2021 | 403.12 | 410.78 | 396.20 | 402.09 | 940,055 | +2.09(+0.52%) |