Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 389.27 | 410.00 | 372.21 | 395.31 | 1,204,613 | +14.96(+3.93%) |
Oct 28, 2021 | 375.62 | 388.30 | 368.83 | 380.35 | 723,967 | +4.03(+1.07%) |
Oct 27, 2021 | 375.43 | 382.60 | 367.51 | 376.32 | 435,587 | -1.44(-0.38%) |
Oct 26, 2021 | 387.76 | 377.76 | 503,248 | -8.03(-2.08%) | ||
Oct 25, 2021 | 380.82 | 390.83 | 379.21 | 385.79 | 396,728 | +6.73(+1.78%) |
Oct 22, 2021 | 378.69 | 385.53 | 377.95 | 379.06 | 333,295 | -0.63(-0.17%) |
Oct 21, 2021 | 374.01 | 381.19 | 370.53 | 379.69 | 501,216 | +20.42(+5.68%) |
Oct 20, 2021 | 367.47 | 370.03 | 358.92 | 359.27 | 342,116 | -3.12(-0.86%) |
Oct 19, 2021 | 367.66 | 367.84 | 360.65 | 362.39 | 253,965 | -5.18(-1.41%) |
Oct 18, 2021 | 355.25 | 369.14 | 347.16 | 367.57 | 639,545 | +9.30(+2.60%) |
Oct 15, 2021 | 353.37 | 362.42 | 351.88 | 358.27 | 497,401 | +6.45(+1.83%) |
Oct 14, 2021 | 352.44 | 358.91 | 350.00 | 351.82 | 745,424 | +4.45(+1.28%) |
Oct 13, 2021 | 341.77 | 350.24 | 340.37 | 347.37 | 561,016 | +8.44(+2.49%) |
Oct 12, 2021 | 334.48 | 341.06 | 328.64 | 338.93 | 605,130 | +8.23(+2.49%) |
Oct 11, 2021 | 358.26 | 360.16 | 330.39 | 330.70 | 1,335,645 | -29.14(-8.10%) |
Oct 08, 2021 | 375.20 | 376.06 | 359.25 | 359.84 | 309,892 | -16.28(-4.33%) |
Oct 07, 2021 | 368.05 | 379.91 | 367.40 | 376.12 | 434,334 | +12.25(+3.37%) |
Oct 06, 2021 | 360.94 | 366.50 | 358.78 | 363.87 | 410,660 | -1.09(-0.30%) |
Oct 05, 2021 | 365.69 | 372.83 | 361.92 | 364.96 | 439,377 | -1.71(-0.47%) |
Oct 04, 2021 | 363.86 | 369.09 | 361.77 | 366.67 | 427,332 | +1.20(+0.33%) |
Oct 01, 2021 | 360.73 | 372.26 | 352.01 | 365.47 | 597,355 | +5.27(+1.46%) |
Sep 30, 2021 | 373.34 | 378.20 | 359.00 | 360.20 | 817,008 | -12.11(-3.25%) |
Sep 29, 2021 | 377.12 | 378.82 | 366.48 | 372.31 | 449,724 | -3.16(-0.84%) |
Sep 28, 2021 | 378.17 | 381.92 | 370.67 | 375.47 | 408,264 | -7.02(-1.84%) |
Sep 27, 2021 | 385.00 | 390.90 | 379.88 | 382.49 | 592,102 | -6.26(-1.61%) |
Sep 24, 2021 | 414.91 | 417.32 | 385.52 | 388.75 | 1,075,113 | -38.25(-8.96%) |
Sep 23, 2021 | 429.28 | 435.29 | 426.02 | 427.00 | 245,533 | +2.13(+0.50%) |
Sep 22, 2021 | 423.21 | 432.26 | 423.21 | 424.87 | 278,414 | +2.37(+0.56%) |
Sep 21, 2021 | 429.64 | 431.29 | 420.55 | 422.50 | 231,838 | -3.44(-0.81%) |
Sep 20, 2021 | 425.93 | 429.99 | 418.17 | 425.94 | 299,450 | -9.05(-2.08%) |
Sep 17, 2021 | 442.99 | 451.49 | 431.19 | 434.99 | 785,337 | -4.95(-1.13%) |
Sep 16, 2021 | 435.82 | 447.72 | 434.90 | 439.94 | 559,452 | +3.69(+0.85%) |
Sep 15, 2021 | 437.18 | 437.18 | 420.92 | 436.25 | 506,537 | -0.38(-0.09%) |
Sep 14, 2021 | 420.36 | 438.57 | 416.69 | 436.63 | 780,973 | +17.80(+4.25%) |
Sep 13, 2021 | 415.52 | 419.55 | 410.23 | 418.83 | 536,702 | +2.93(+0.70%) |
Sep 10, 2021 | 409.12 | 419.00 | 406.93 | 415.90 | 260,789 | +9.13(+2.24%) |
Sep 09, 2021 | 404.17 | 415.95 | 403.25 | 406.77 | 284,588 | +5.49(+1.37%) |
Sep 08, 2021 | 408.61 | 408.61 | 398.25 | 401.28 | 265,731 | -7.05(-1.73%) |
Sep 07, 2021 | 410.10 | 416.40 | 403.65 | 408.33 | 380,753 | -1.77(-0.43%) |
Sep 03, 2021 | 403.91 | 410.42 | 399.63 | 410.10 | 277,659 | +3.46(+0.85%) |
Sep 02, 2021 | 416.41 | 418.09 | 404.00 | 406.64 | 411,124 | -9.67(-2.32%) |
Sep 01, 2021 | 421.43 | 422.96 | 414.77 | 416.31 | 274,240 | -2.14(-0.51%) |
Aug 31, 2021 | 420.50 | 422.95 | 415.38 | 418.45 | 265,531 | -3.23(-0.77%) |
Aug 30, 2021 | 424.00 | 427.07 | 418.41 | 421.68 | 350,537 | -1.67(-0.39%) |
Aug 27, 2021 | 424.39 | 428.78 | 421.60 | 423.35 | 287,267 | +0.23(+0.05%) |
Aug 26, 2021 | 429.47 | 429.47 | 421.29 | 423.12 | 223,737 | -8.71(-2.02%) |
Aug 25, 2021 | 438.33 | 438.98 | 431.32 | 431.83 | 187,390 | -3.40(-0.78%) |
Aug 24, 2021 | 436.00 | 440.00 | 435.04 | 435.23 | 216,652 | +1.73(+0.40%) |
Aug 23, 2021 | 435.07 | 438.26 | 432.57 | 433.50 | 130,864 | -1.04(-0.24%) |
Aug 20, 2021 | 430.00 | 434.94 | 428.02 | 434.54 | 216,119 | +6.91(+1.62%) |
Aug 19, 2021 | 421.56 | 429.94 | 421.12 | 427.63 | 277,195 | -0.51(-0.12%) |
Aug 18, 2021 | 420.27 | 430.97 | 420.27 | 428.14 | 345,717 | +6.05(+1.43%) |
Aug 17, 2021 | 432.34 | 439.72 | 416.15 | 422.09 | 528,878 | -12.20(-2.81%) |
Aug 16, 2021 | 432.94 | 434.88 | 428.21 | 434.29 | 327,284 | -0.16(-0.04%) |
Aug 13, 2021 | 430.57 | 435.00 | 428.25 | 434.45 | 261,778 | +4.28(+0.99%) |
Aug 12, 2021 | 436.09 | 438.76 | 430.07 | 430.17 | 275,565 | -3.89(-0.90%) |
Aug 11, 2021 | 430.24 | 436.60 | 429.27 | 434.06 | 171,768 | +3.01(+0.70%) |
Aug 10, 2021 | 434.77 | 441.00 | 430.61 | 431.05 | 230,834 | -1.94(-0.45%) |
Aug 09, 2021 | 432.28 | 435.18 | 428.90 | 432.99 | 262,257 | -1.71(-0.39%) |
Aug 06, 2021 | 439.12 | 442.40 | 433.45 | 434.70 | 176,452 | -0.31(-0.07%) |
Aug 05, 2021 | 434.55 | 444.48 | 432.00 | 435.01 | 424,832 | -1.56(-0.36%) |
Aug 04, 2021 | 429.13 | 439.05 | 426.64 | 436.57 | 364,186 | +6.13(+1.42%) |
Aug 03, 2021 | 424.84 | 433.17 | 420.58 | 430.44 | 357,472 | +5.96(+1.40%) |