Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 428.96 | 432.20 | 427.05 | 431.59 | 851,646 | +1.76(+0.41%) |
Oct 28, 2021 | 429.01 | 432.95 | 428.06 | 429.83 | 997,320 | -0.32(-0.07%) |
Oct 27, 2021 | 433.27 | 436.32 | 429.75 | 430.15 | 970,145 | -2.54(-0.59%) |
Oct 26, 2021 | 432.64 | 435.12 | 432.69 | 1,117,238 | +1.67(+0.39%) | |
Oct 25, 2021 | 429.83 | 432.77 | 427.64 | 431.02 | 901,278 | +1.21(+0.28%) |
Oct 22, 2021 | 427.55 | 432.41 | 424.28 | 429.81 | 917,728 | +2.91(+0.68%) |
Oct 21, 2021 | 416.58 | 427.19 | 416.58 | 426.90 | 1,619,847 | +6.31(+1.50%) |
Oct 20, 2021 | 396.74 | 421.98 | 396.74 | 420.60 | 2,456,531 | +30.05(+7.70%) |
Oct 19, 2021 | 387.73 | 394.05 | 387.64 | 390.54 | 1,330,397 | +5.50(+1.43%) |
Oct 18, 2021 | 388.45 | 389.65 | 384.14 | 385.05 | 935,749 | -4.80(-1.23%) |
Oct 15, 2021 | 389.31 | 391.19 | 386.13 | 389.85 | 1,154,910 | +2.32(+0.60%) |
Oct 14, 2021 | 384.55 | 395.91 | 383.70 | 387.53 | 1,768,298 | +15.13(+4.06%) |
Oct 13, 2021 | 374.54 | 374.54 | 366.99 | 372.39 | 1,112,538 | -2.02(-0.54%) |
Oct 12, 2021 | 377.81 | 379.23 | 373.54 | 374.42 | 981,145 | -3.39(-0.90%) |
Oct 11, 2021 | 383.91 | 385.31 | 377.20 | 377.81 | 844,056 | -5.22(-1.36%) |
Oct 08, 2021 | 379.33 | 383.15 | 376.85 | 383.02 | 780,085 | +5.46(+1.45%) |
Oct 07, 2021 | 371.66 | 380.48 | 371.66 | 377.56 | 904,230 | +10.49(+2.86%) |
Oct 06, 2021 | 367.47 | 367.98 | 360.72 | 367.06 | 1,408,804 | -3.44(-0.93%) |
Oct 05, 2021 | 368.25 | 374.65 | 368.25 | 370.51 | 1,009,434 | +3.32(+0.90%) |
Oct 04, 2021 | 371.94 | 377.23 | 365.78 | 367.19 | 950,744 | -5.68(-1.52%) |
Oct 01, 2021 | 371.29 | 374.09 | 360.41 | 372.87 | 1,223,485 | +3.11(+0.84%) |
Sep 30, 2021 | 385.98 | 388.24 | 369.51 | 369.76 | 1,334,020 | -15.87(-4.12%) |
Sep 29, 2021 | 382.44 | 385.80 | 379.89 | 385.63 | 956,053 | +3.07(+0.80%) |
Sep 28, 2021 | 382.85 | 386.11 | 379.47 | 382.56 | 1,479,066 | -2.76(-0.72%) |
Sep 27, 2021 | 376.73 | 386.99 | 376.73 | 385.32 | 1,219,434 | +7.09(+1.88%) |
Sep 24, 2021 | 377.16 | 379.61 | 375.31 | 378.22 | 660,670 | +1.02(+0.27%) |
Sep 23, 2021 | 372.98 | 379.74 | 372.43 | 377.20 | 801,172 | +4.77(+1.28%) |
Sep 22, 2021 | 376.90 | 379.67 | 372.11 | 372.43 | 1,019,939 | -3.55(-0.94%) |
Sep 21, 2021 | 375.78 | 379.03 | 374.46 | 375.98 | 935,441 | +2.15(+0.58%) |
Sep 20, 2021 | 372.67 | 375.19 | 370.18 | 373.83 | 1,093,730 | -2.60(-0.69%) |
Sep 17, 2021 | 370.93 | 378.38 | 370.71 | 376.43 | 1,865,867 | +4.54(+1.22%) |
Sep 16, 2021 | 372.14 | 376.65 | 370.17 | 371.89 | 1,119,478 | +0.42(+0.11%) |
Sep 15, 2021 | 362.57 | 375.56 | 362.57 | 371.47 | 1,671,775 | +7.98(+2.20%) |
Sep 14, 2021 | 367.10 | 368.07 | 361.87 | 363.49 | 1,033,874 | -2.15(-0.59%) |
Sep 13, 2021 | 357.19 | 369.63 | 355.47 | 365.64 | 1,298,065 | +11.04(+3.11%) |
Sep 10, 2021 | 370.59 | 370.76 | 352.54 | 354.60 | 1,920,229 | -13.81(-3.75%) |
Sep 09, 2021 | 367.43 | 372.81 | 366.57 | 368.40 | 798,607 | +1.60(+0.44%) |
Sep 08, 2021 | 373.90 | 374.89 | 365.69 | 366.81 | 921,791 | -6.68(-1.79%) |
Sep 07, 2021 | 375.46 | 375.59 | 370.15 | 373.49 | 803,937 | -1.01(-0.27%) |
Sep 03, 2021 | 378.52 | 378.52 | 372.51 | 374.50 | 643,808 | -4.16(-1.10%) |
Sep 02, 2021 | 366.97 | 378.94 | 365.94 | 378.66 | 1,321,608 | +13.41(+3.67%) |
Sep 01, 2021 | 370.72 | 370.72 | 360.97 | 365.25 | 1,684,251 | -5.69(-1.53%) |
Aug 31, 2021 | 364.81 | 373.99 | 364.05 | 370.94 | 1,875,012 | +4.51(+1.23%) |
Aug 30, 2021 | 369.33 | 369.33 | 365.69 | 366.43 | 606,797 | -2.08(-0.56%) |
Aug 27, 2021 | 365.87 | 370.23 | 364.53 | 368.51 | 715,804 | +2.57(+0.70%) |
Aug 26, 2021 | 368.81 | 369.41 | 365.42 | 365.94 | 689,196 | -3.08(-0.83%) |
Aug 25, 2021 | 372.02 | 373.26 | 368.69 | 369.01 | 745,967 | -3.53(-0.95%) |
Aug 24, 2021 | 373.53 | 374.52 | 370.01 | 372.54 | 589,348 | -0.58(-0.16%) |
Aug 23, 2021 | 375.09 | 375.09 | 372.54 | 373.13 | 660,389 | -0.64(-0.17%) |
Aug 20, 2021 | 372.43 | 375.61 | 371.40 | 373.77 | 535,467 | +2.07(+0.56%) |
Aug 19, 2021 | 364.47 | 371.95 | 363.94 | 371.70 | 770,242 | +4.45(+1.21%) |
Aug 18, 2021 | 374.70 | 374.94 | 366.96 | 367.25 | 715,115 | -8.73(-2.32%) |
Aug 17, 2021 | 371.45 | 376.75 | 371.45 | 375.98 | 1,001,986 | +3.80(+1.02%) |
Aug 16, 2021 | 363.13 | 372.21 | 361.25 | 372.19 | 836,002 | +8.80(+2.42%) |
Aug 13, 2021 | 364.76 | 365.87 | 359.88 | 363.39 | 1,156,974 | -0.14(-0.04%) |
Aug 12, 2021 | 362.44 | 365.67 | 362.06 | 363.52 | 1,521,361 | -0.01(-0.00%) |
Aug 11, 2021 | 373.07 | 373.94 | 362.12 | 363.54 | 1,760,634 | -9.62(-2.58%) |
Aug 10, 2021 | 371.63 | 374.70 | 369.75 | 373.16 | 752,555 | +1.04(+0.28%) |
Aug 09, 2021 | 375.15 | 377.66 | 371.96 | 372.12 | 751,856 | -3.10(-0.82%) |
Aug 06, 2021 | 375.36 | 377.17 | 371.92 | 375.21 | 774,225 | +2.74(+0.74%) |
Aug 05, 2021 | 387.93 | 387.93 | 370.52 | 372.47 | 1,714,484 | -18.70(-4.78%) |
Aug 04, 2021 | 389.19 | 393.51 | 388.66 | 391.17 | 793,924 | +0.30(+0.08%) |
Aug 03, 2021 | 386.13 | 391.56 | 384.24 | 390.88 | 690,405 | +4.94(+1.28%) |