Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 467.80 | 474.90 | 472.38 | 2,612,646 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.97 | 471.40 | 1,417,338 | +2.12(+0.45%) | ||
Oct 27, 2021 | 464.23 | 471.57 | 463.95 | 469.28 | 1,814,960 | +3.43(+0.74%) |
Oct 26, 2021 | 462.58 | 465.85 | 2,479,401 | -4.38(-0.93%) | ||
Oct 25, 2021 | 462.45 | 470.23 | 1,983,738 | +7.78(+1.68%) | ||
Oct 22, 2021 | 459.57 | 465.37 | 462.45 | 1,782,606 | +4.57(+1.00%) | |
Oct 21, 2021 | 450.72 | 458.29 | 450.06 | 457.88 | 1,483,170 | +7.16(+1.59%) |
Oct 20, 2021 | 449.52 | 453.34 | 448.87 | 450.72 | 1,410,023 | +2.58(+0.58%) |
Oct 19, 2021 | 444.23 | 448.22 | 441.65 | 448.14 | 1,422,378 | +4.92(+1.11%) |
Oct 18, 2021 | 431.38 | 443.61 | 430.32 | 443.22 | 2,231,931 | +9.17(+2.11%) |
Oct 15, 2021 | 435.49 | 435.54 | 430.97 | 434.05 | 1,557,953 | +1.60(+0.37%) |
Oct 14, 2021 | 428.98 | 433.38 | 428.40 | 432.45 | 1,543,237 | +5.20(+1.22%) |
Oct 13, 2021 | 430.36 | 432.25 | 426.07 | 427.25 | 1,690,519 | -1.51(-0.35%) |
Oct 12, 2021 | 431.90 | 434.49 | 427.68 | 428.75 | 1,438,556 | -2.72(-0.63%) |
Oct 11, 2021 | 431.79 | 435.30 | 431.31 | 431.47 | 1,054,327 | -2.06(-0.48%) |
Oct 08, 2021 | 436.98 | 437.27 | 431.76 | 433.53 | 1,611,146 | -0.98(-0.23%) |
Oct 07, 2021 | 437.96 | 440.96 | 433.74 | 434.51 | 2,049,036 | +3.39(+0.79%) |
Oct 06, 2021 | 425.93 | 431.55 | 424.44 | 431.12 | 1,388,518 | +2.97(+0.69%) |
Oct 05, 2021 | 421.76 | 430.90 | 421.76 | 428.15 | 1,884,752 | +5.82(+1.38%) |
Oct 04, 2021 | 430.16 | 431.13 | 418.48 | 422.32 | 2,359,307 | -7.83(-1.82%) |
Oct 01, 2021 | 431.50 | 432.79 | 422.89 | 430.15 | 1,939,301 | -0.98(-0.23%) |
Sep 30, 2021 | 435.23 | 436.90 | 431.08 | 431.13 | 1,914,390 | -2.34(-0.54%) |
Sep 29, 2021 | 431.63 | 437.51 | 430.70 | 433.47 | 2,003,008 | +4.26(+0.99%) |
Sep 28, 2021 | 438.61 | 438.95 | 427.60 | 429.21 | 2,742,586 | -12.67(-2.87%) |
Sep 27, 2021 | 446.68 | 451.42 | 438.70 | 441.89 | 2,632,443 | -6.90(-1.54%) |
Sep 24, 2021 | 437.49 | 449.72 | 436.55 | 448.79 | 3,495,489 | +14.36(+3.31%) |
Sep 23, 2021 | 433.96 | 437.08 | 432.81 | 434.42 | 2,144,137 | +0.21(+0.05%) |
Sep 22, 2021 | 436.26 | 436.89 | 431.60 | 434.21 | 1,438,854 | +0.43(+0.10%) |
Sep 21, 2021 | 432.85 | 438.32 | 431.91 | 433.78 | 1,595,816 | +0.93(+0.21%) |
Sep 20, 2021 | 438.12 | 442.26 | 428.51 | 432.85 | 2,711,105 | -8.03(-1.82%) |
Sep 17, 2021 | 442.90 | 444.06 | 438.49 | 440.88 | 3,555,573 | -3.65(-0.82%) |
Sep 16, 2021 | 442.11 | 444.97 | 438.06 | 444.53 | 1,644,230 | +2.48(+0.56%) |
Sep 15, 2021 | 439.66 | 443.51 | 437.65 | 442.05 | 1,844,791 | +2.23(+0.51%) |
Sep 14, 2021 | 442.26 | 443.46 | 438.88 | 439.82 | 1,442,111 | -1.38(-0.31%) |
Sep 13, 2021 | 448.12 | 449.25 | 439.62 | 441.21 | 1,750,078 | -5.09(-1.14%) |
Sep 10, 2021 | 448.23 | 449.41 | 444.42 | 446.30 | 1,383,780 | -0.55(-0.12%) |
Sep 09, 2021 | 448.39 | 450.72 | 446.38 | 446.85 | 1,457,365 | +0.03(+0.01%) |
Sep 08, 2021 | 440.50 | 446.94 | 439.51 | 446.82 | 1,429,405 | +5.85(+1.33%) |
Sep 07, 2021 | 443.75 | 444.42 | 439.07 | 440.97 | 1,525,271 | -2.83(-0.64%) |
Sep 03, 2021 | 440.39 | 444.81 | 440.39 | 443.80 | 1,358,902 | +1.52(+0.34%) |
Sep 02, 2021 | 440.79 | 442.73 | 439.81 | 442.28 | 1,516,512 | +4.27(+0.97%) |
Sep 01, 2021 | 437.01 | 438.17 | 433.53 | 438.01 | 1,380,936 | +0.99(+0.23%) |
Aug 31, 2021 | 437.65 | 438.36 | 434.10 | 437.02 | 1,770,467 | -0.42(-0.10%) |
Aug 30, 2021 | 432.75 | 438.08 | 432.18 | 437.44 | 1,277,596 | +5.36(+1.24%) |
Aug 27, 2021 | 431.09 | 433.31 | 428.69 | 432.08 | 1,365,792 | +0.99(+0.23%) |
Aug 26, 2021 | 432.94 | 434.13 | 428.59 | 431.09 | 1,478,485 | -1.84(-0.43%) |
Aug 25, 2021 | 432.55 | 434.46 | 429.19 | 432.94 | 1,584,413 | -0.54(-0.12%) |
Aug 24, 2021 | 436.79 | 436.93 | 432.04 | 433.47 | 1,605,750 | -3.01(-0.69%) |
Aug 23, 2021 | 438.73 | 440.45 | 436.16 | 436.49 | 1,913,122 | -3.89(-0.88%) |
Aug 20, 2021 | 437.02 | 441.94 | 435.27 | 440.38 | 1,991,956 | +4.54(+1.04%) |
Aug 19, 2021 | 424.99 | 437.03 | 423.42 | 435.84 | 2,036,104 | +7.72(+1.80%) |
Aug 18, 2021 | 432.68 | 436.78 | 427.82 | 428.12 | 2,115,185 | -5.88(-1.36%) |
Aug 17, 2021 | 434.50 | 435.38 | 431.47 | 434.00 | 2,015,951 | -0.58(-0.13%) |
Aug 16, 2021 | 429.75 | 434.82 | 428.93 | 434.58 | 1,579,795 | +4.91(+1.14%) |
Aug 13, 2021 | 427.71 | 430.18 | 426.52 | 429.66 | 1,364,584 | +2.36(+0.55%) |
Aug 12, 2021 | 425.04 | 428.52 | 424.32 | 427.30 | 1,297,596 | +1.02(+0.24%) |
Aug 11, 2021 | 427.44 | 429.84 | 423.89 | 426.29 | 2,363,379 | +1.22(+0.29%) |
Aug 10, 2021 | 422.80 | 425.81 | 422.80 | 425.07 | 1,973,154 | +2.46(+0.58%) |
Aug 09, 2021 | 422.79 | 424.83 | 421.50 | 422.61 | 1,534,858 | +0.81(+0.19%) |
Aug 06, 2021 | 424.78 | 425.48 | 421.11 | 421.81 | 1,865,473 | -3.42(-0.80%) |
Aug 05, 2021 | 420.00 | 425.52 | 419.02 | 425.22 | 1,815,199 | +7.82(+1.87%) |
Aug 04, 2021 | 418.32 | 420.23 | 415.34 | 417.40 | 1,334,180 | -0.03(-0.01%) |
Aug 03, 2021 | 412.49 | 419.09 | 411.72 | 417.43 | 1,509,130 | +5.90(+1.43%) |