Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 420.60 | 426.83 | 420.31 | 426.56 | 287,449 | +1.94(+0.46%) |
Oct 28, 2021 | 422.27 | 425.26 | 421.86 | 424.63 | 265,564 | +4.29(+1.02%) |
Oct 27, 2021 | 422.51 | 423.74 | 420.24 | 420.33 | 294,589 | -1.59(-0.38%) |
Oct 26, 2021 | 424.20 | 421.93 | 382,983 | +0.56(+0.13%) | ||
Oct 25, 2021 | 421.04 | 422.73 | 419.42 | 421.37 | 271,829 | +1.97(+0.47%) |
Oct 22, 2021 | 420.79 | 422.83 | 417.79 | 419.40 | 279,678 | -1.79(-0.42%) |
Oct 21, 2021 | 418.27 | 421.50 | 417.10 | 421.19 | 418,752 | +1.81(+0.43%) |
Oct 20, 2021 | 420.77 | 421.43 | 417.45 | 419.38 | 723,920 | -0.82(-0.19%) |
Oct 19, 2021 | 417.63 | 420.65 | 416.59 | 420.20 | 377,565 | +3.83(+0.92%) |
Oct 18, 2021 | 410.42 | 416.55 | 409.62 | 416.36 | 339,682 | +3.85(+0.93%) |
Oct 15, 2021 | 411.42 | 412.65 | 410.14 | 412.51 | 404,577 | +2.88(+0.70%) |
Oct 14, 2021 | 405.32 | 409.92 | 404.84 | 409.63 | 606,310 | +8.69(+2.17%) |
Oct 13, 2021 | 399.65 | 401.23 | 397.82 | 400.95 | 618,899 | +3.34(+0.84%) |
Oct 12, 2021 | 400.63 | 400.86 | 396.87 | 397.61 | 231,581 | -0.94(-0.24%) |
Oct 11, 2021 | 398.90 | 403.93 | 398.40 | 398.55 | 261,720 | -2.24(-0.56%) |
Oct 08, 2021 | 404.42 | 404.42 | 400.35 | 400.79 | 253,411 | -1.90(-0.47%) |
Oct 07, 2021 | 402.25 | 405.87 | 401.78 | 402.69 | 1,685,428 | +4.28(+1.08%) |
Oct 06, 2021 | 391.60 | 398.77 | 390.27 | 398.40 | 1,928,004 | +2.73(+0.69%) |
Oct 05, 2021 | 391.31 | 397.91 | 391.04 | 395.67 | 484,316 | +5.63(+1.44%) |
Oct 04, 2021 | 397.93 | 397.93 | 387.16 | 390.04 | 888,773 | -9.70(-2.43%) |
Oct 01, 2021 | 396.08 | 400.89 | 391.70 | 399.74 | 699,564 | +5.47(+1.39%) |
Sep 30, 2021 | 398.81 | 400.70 | 394.34 | 394.27 | 471,598 | -2.20(-0.55%) |
Sep 29, 2021 | 399.40 | 400.97 | 395.92 | 396.47 | 700,528 | -0.91(-0.23%) |
Sep 28, 2021 | 404.78 | 405.59 | 397.17 | 397.38 | 1,477,104 | -12.82(-3.13%) |
Sep 27, 2021 | 410.82 | 411.51 | 407.61 | 410.20 | 382,233 | -4.06(-0.98%) |
Sep 24, 2021 | 411.47 | 414.94 | 411.00 | 414.26 | 1,686,749 | +0.04(+0.01%) |
Sep 23, 2021 | 411.00 | 415.23 | 409.61 | 414.22 | 363,653 | +5.28(+1.29%) |
Sep 22, 2021 | 405.11 | 410.25 | 403.56 | 408.93 | 333,739 | +5.96(+1.48%) |
Sep 21, 2021 | 405.29 | 406.10 | 401.38 | 402.97 | 349,095 | +0.21(+0.05%) |
Sep 20, 2021 | 403.71 | 406.29 | 397.38 | 402.77 | 2,324,886 | -7.87(-1.92%) |
Sep 17, 2021 | 415.52 | 415.52 | 409.75 | 410.64 | 335,556 | -5.59(-1.34%) |
Sep 16, 2021 | 413.98 | 416.67 | 412.10 | 416.23 | 250,381 | +0.70(+0.17%) |
Sep 15, 2021 | 412.88 | 415.79 | 410.68 | 415.53 | 307,944 | +3.52(+0.85%) |
Sep 14, 2021 | 414.35 | 415.22 | 410.85 | 412.01 | 1,663,402 | -0.52(-0.13%) |
Sep 13, 2021 | 415.35 | 416.29 | 409.85 | 412.53 | 1,216,100 | +0.03(+0.01%) |
Sep 10, 2021 | 419.06 | 420.05 | 412.13 | 412.50 | 388,186 | -4.17(-1.00%) |
Sep 09, 2021 | 418.29 | 419.84 | 416.54 | 416.67 | 250,755 | -1.36(-0.33%) |
Sep 08, 2021 | 420.46 | 420.47 | 415.27 | 418.03 | 371,661 | -2.44(-0.58%) |
Sep 07, 2021 | 421.33 | 421.82 | 418.74 | 420.47 | 412,617 | -0.44(-0.11%) |
Sep 03, 2021 | 418.41 | 421.79 | 418.41 | 420.91 | 264,977 | +2.02(+0.48%) |
Sep 02, 2021 | 420.33 | 420.88 | 417.00 | 418.89 | 329,136 | +0.32(+0.08%) |
Sep 01, 2021 | 419.73 | 421.46 | 418.28 | 418.57 | 548,943 | +0.27(+0.07%) |
Aug 31, 2021 | 420.81 | 420.94 | 417.69 | 418.30 | 1,828,017 | -2.57(-0.61%) |
Aug 30, 2021 | 417.82 | 421.41 | 417.82 | 420.87 | 380,373 | +4.13(+0.99%) |
Aug 27, 2021 | 412.68 | 417.10 | 412.19 | 416.74 | 237,080 | +4.72(+1.14%) |
Aug 26, 2021 | 414.15 | 415.14 | 411.54 | 412.02 | 253,151 | -2.43(-0.59%) |
Aug 25, 2021 | 415.19 | 416.38 | 413.62 | 414.45 | 466,352 | +0.03(+0.01%) |
Aug 24, 2021 | 414.73 | 415.68 | 414.00 | 414.42 | 336,473 | +0.59(+0.14%) |
Aug 23, 2021 | 409.55 | 414.33 | 409.55 | 413.83 | 386,440 | +5.73(+1.41%) |
Aug 20, 2021 | 404.74 | 408.48 | 403.88 | 408.10 | 456,350 | +5.10(+1.26%) |
Aug 19, 2021 | 397.62 | 404.64 | 397.16 | 403.00 | 416,985 | +3.01(+0.75%) |
Aug 18, 2021 | 404.32 | 405.89 | 399.61 | 399.99 | 338,902 | -5.18(-1.28%) |
Aug 17, 2021 | 406.22 | 406.73 | 402.47 | 405.17 | 382,436 | -3.49(-0.85%) |
Aug 16, 2021 | 406.69 | 408.71 | 402.78 | 408.66 | 312,251 | +0.75(+0.19%) |
Aug 13, 2021 | 406.36 | 408.18 | 405.83 | 407.90 | 208,519 | +1.84(+0.45%) |
Aug 12, 2021 | 403.41 | 406.34 | 401.83 | 406.06 | 223,360 | +2.19(+0.54%) |
Aug 11, 2021 | 405.87 | 406.26 | 401.62 | 403.88 | 1,226,608 | -0.35(-0.09%) |
Aug 10, 2021 | 408.14 | 408.71 | 403.22 | 404.23 | 389,124 | -3.07(-0.75%) |
Aug 09, 2021 | 408.73 | 409.13 | 406.50 | 407.30 | 228,307 | -1.00(-0.24%) |
Aug 06, 2021 | 407.55 | 408.81 | 406.85 | 408.30 | 237,885 | -0.64(-0.16%) |
Aug 05, 2021 | 407.33 | 409.12 | 406.14 | 408.93 | 202,429 | +2.57(+0.63%) |
Aug 04, 2021 | 405.35 | 407.34 | 403.96 | 406.37 | 387,755 | +1.01(+0.25%) |
Aug 03, 2021 | 404.03 | 405.52 | 400.74 | 405.36 | 300,066 | +2.25(+0.56%) |