Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |
Oct 01, 2021 | 380.14 | 388.15 | 378.16 | 385.02 | 224,373 | +5.02(+1.32%) |
Sep 30, 2021 | 389.20 | 391.26 | 379.96 | 380.00 | 283,202 | -8.39(-2.16%) |
Sep 29, 2021 | 391.88 | 393.61 | 388.10 | 388.39 | 157,988 | -0.96(-0.25%) |
Sep 28, 2021 | 393.62 | 396.14 | 388.94 | 389.35 | 238,473 | -5.31(-1.34%) |
Sep 27, 2021 | 392.20 | 399.45 | 391.35 | 394.66 | 229,952 | +2.77(+0.71%) |
Sep 24, 2021 | 389.07 | 393.22 | 389.07 | 391.88 | 143,824 | +1.89(+0.49%) |
Sep 23, 2021 | 390.23 | 392.91 | 388.99 | 389.99 | 160,836 | +1.17(+0.30%) |
Sep 22, 2021 | 390.32 | 391.70 | 387.89 | 388.82 | 174,523 | +0.88(+0.23%) |
Sep 21, 2021 | 391.23 | 393.13 | 387.64 | 387.94 | 203,229 | -2.81(-0.72%) |
Sep 20, 2021 | 384.05 | 391.43 | 383.02 | 390.75 | 284,506 | +1.64(+0.42%) |
Sep 17, 2021 | 393.01 | 393.56 | 388.65 | 389.11 | 492,194 | -6.36(-1.61%) |
Sep 16, 2021 | 398.75 | 399.06 | 394.85 | 395.47 | 240,312 | -2.96(-0.74%) |
Sep 15, 2021 | 395.99 | 401.06 | 394.36 | 398.43 | 293,506 | +2.17(+0.55%) |
Sep 14, 2021 | 401.64 | 401.64 | 394.35 | 396.26 | 378,173 | -3.25(-0.81%) |
Sep 13, 2021 | 403.85 | 403.90 | 394.53 | 399.51 | 305,604 | -1.92(-0.48%) |
Sep 10, 2021 | 403.97 | 404.84 | 400.88 | 401.43 | 225,179 | -1.27(-0.31%) |
Sep 09, 2021 | 404.62 | 406.76 | 401.81 | 402.70 | 285,381 | -1.56(-0.39%) |
Sep 08, 2021 | 405.95 | 407.89 | 400.43 | 404.26 | 369,913 | -3.19(-0.78%) |
Sep 07, 2021 | 415.23 | 415.23 | 407.40 | 407.45 | 328,703 | -7.93(-1.91%) |
Sep 03, 2021 | 419.39 | 419.47 | 414.65 | 415.38 | 234,693 | -5.56(-1.32%) |
Sep 02, 2021 | 416.92 | 421.56 | 416.66 | 420.93 | 278,721 | +5.97(+1.44%) |
Sep 01, 2021 | 419.58 | 419.58 | 410.55 | 414.97 | 316,565 | -4.32(-1.03%) |
Aug 31, 2021 | 420.14 | 422.46 | 417.34 | 419.29 | 411,434 | -0.87(-0.21%) |
Aug 30, 2021 | 418.15 | 423.95 | 417.94 | 420.16 | 166,907 | +2.39(+0.57%) |
Aug 27, 2021 | 417.12 | 419.41 | 416.49 | 417.77 | 144,653 | +3.21(+0.77%) |
Aug 26, 2021 | 420.33 | 420.33 | 414.08 | 414.56 | 348,217 | -6.78(-1.61%) |
Aug 25, 2021 | 416.60 | 422.32 | 416.48 | 421.34 | 187,882 | +4.67(+1.12%) |
Aug 24, 2021 | 418.88 | 421.25 | 416.45 | 416.67 | 206,847 | -1.31(-0.31%) |
Aug 23, 2021 | 419.01 | 421.39 | 417.32 | 417.99 | 242,196 | +1.31(+0.32%) |
Aug 20, 2021 | 417.38 | 420.99 | 416.47 | 416.67 | 546,096 | +1.29(+0.31%) |
Aug 19, 2021 | 410.36 | 418.00 | 409.29 | 415.38 | 198,594 | +1.26(+0.30%) |
Aug 18, 2021 | 418.97 | 422.69 | 413.66 | 414.13 | 246,961 | -7.33(-1.74%) |
Aug 17, 2021 | 423.00 | 423.68 | 418.50 | 421.46 | 223,656 | -4.00(-0.94%) |
Aug 16, 2021 | 421.75 | 428.13 | 419.86 | 425.46 | 187,886 | +1.34(+0.32%) |
Aug 13, 2021 | 423.63 | 426.57 | 422.83 | 424.11 | 172,264 | +0.60(+0.14%) |
Aug 12, 2021 | 431.95 | 431.95 | 423.36 | 423.51 | 220,366 | -7.08(-1.64%) |
Aug 11, 2021 | 428.56 | 431.95 | 427.04 | 430.59 | 216,321 | +2.56(+0.60%) |
Aug 10, 2021 | 424.61 | 430.58 | 422.82 | 428.03 | 188,878 | +4.84(+1.14%) |
Aug 09, 2021 | 422.45 | 423.69 | 420.88 | 423.19 | 171,396 | -0.93(-0.22%) |
Aug 06, 2021 | 425.58 | 427.01 | 420.62 | 424.11 | 203,047 | +1.01(+0.24%) |
Aug 05, 2021 | 426.20 | 427.99 | 421.92 | 423.10 | 317,758 | -0.09(-0.02%) |
Aug 04, 2021 | 427.55 | 428.62 | 421.32 | 423.19 | 267,703 | -6.36(-1.48%) |
Aug 03, 2021 | 427.94 | 431.42 | 423.22 | 429.54 | 320,466 | +5.58(+1.32%) |