Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 537.79 | 546.98 | 534.41 | 543.22 | 232,641 | +6.36(+1.18%) |
Oct 28, 2021 | 532.39 | 543.87 | 528.62 | 536.86 | 246,371 | +11.50(+2.19%) |
Oct 27, 2021 | 531.92 | 532.88 | 522.26 | 525.36 | 152,676 | -4.43(-0.84%) |
Oct 26, 2021 | 533.00 | 529.79 | 149,814 | -2.62(-0.49%) | ||
Oct 25, 2021 | 528.43 | 534.82 | 525.86 | 532.41 | 174,611 | +4.62(+0.88%) |
Oct 22, 2021 | 517.11 | 528.95 | 517.10 | 527.79 | 129,730 | +11.09(+2.15%) |
Oct 21, 2021 | 516.49 | 518.85 | 510.69 | 516.70 | 175,376 | +4.80(+0.94%) |
Oct 20, 2021 | 507.45 | 513.49 | 504.38 | 511.90 | 79,590 | +5.83(+1.15%) |
Oct 19, 2021 | 507.96 | 508.84 | 504.53 | 506.07 | 146,710 | +0.72(+0.14%) |
Oct 18, 2021 | 503.29 | 509.98 | 501.16 | 505.35 | 136,796 | +1.77(+0.35%) |
Oct 15, 2021 | 500.00 | 504.88 | 497.98 | 503.58 | 140,157 | +4.17(+0.83%) |
Oct 14, 2021 | 490.49 | 499.96 | 486.99 | 499.41 | 128,010 | +12.42(+2.55%) |
Oct 13, 2021 | 480.78 | 487.60 | 479.54 | 486.99 | 112,147 | +7.87(+1.64%) |
Oct 12, 2021 | 477.35 | 483.78 | 476.88 | 479.12 | 73,345 | +3.31(+0.70%) |
Oct 11, 2021 | 474.50 | 479.62 | 473.09 | 475.81 | 91,154 | -0.10(-0.02%) |
Oct 08, 2021 | 471.05 | 477.39 | 468.00 | 475.91 | 106,279 | +5.22(+1.11%) |
Oct 07, 2021 | 469.18 | 474.44 | 468.40 | 470.69 | 84,477 | +6.26(+1.35%) |
Oct 06, 2021 | 454.40 | 464.49 | 454.19 | 464.43 | 100,595 | +5.42(+1.18%) |
Oct 05, 2021 | 456.84 | 461.78 | 456.84 | 459.01 | 130,800 | +3.00(+0.66%) |
Oct 04, 2021 | 460.89 | 461.32 | 452.26 | 456.01 | 288,073 | -8.32(-1.79%) |
Oct 01, 2021 | 460.67 | 466.57 | 460.48 | 464.33 | 114,683 | +5.68(+1.24%) |
Sep 30, 2021 | 455.56 | 462.89 | 455.56 | 458.65 | 246,789 | +3.67(+0.81%) |
Sep 29, 2021 | 456.76 | 460.62 | 453.97 | 454.98 | 112,777 | +1.88(+0.41%) |
Sep 28, 2021 | 464.60 | 464.60 | 450.20 | 453.10 | 161,519 | -15.16(-3.24%) |
Sep 27, 2021 | 479.47 | 479.47 | 467.33 | 468.26 | 163,522 | -14.25(-2.95%) |
Sep 24, 2021 | 480.37 | 484.99 | 479.51 | 482.51 | 106,269 | +0.08(+0.02%) |
Sep 23, 2021 | 471.07 | 483.74 | 469.45 | 482.43 | 233,500 | +14.52(+3.10%) |
Sep 22, 2021 | 463.03 | 468.29 | 460.96 | 467.91 | 88,797 | +5.85(+1.27%) |
Sep 21, 2021 | 463.57 | 465.81 | 459.56 | 462.06 | 130,499 | +1.98(+0.43%) |
Sep 20, 2021 | 463.32 | 466.90 | 455.99 | 460.08 | 141,939 | -7.48(-1.60%) |
Sep 17, 2021 | 465.76 | 470.39 | 464.95 | 467.56 | 331,473 | -0.20(-0.04%) |
Sep 16, 2021 | 465.53 | 469.48 | 462.60 | 467.76 | 100,658 | +1.35(+0.29%) |
Sep 15, 2021 | 468.36 | 469.44 | 465.50 | 466.41 | 119,403 | -1.56(-0.33%) |
Sep 14, 2021 | 466.32 | 471.73 | 466.32 | 467.97 | 102,038 | +2.18(+0.47%) |
Sep 13, 2021 | 474.68 | 474.68 | 463.64 | 465.79 | 201,472 | -5.89(-1.25%) |
Sep 10, 2021 | 480.25 | 483.49 | 471.30 | 471.68 | 104,036 | -5.81(-1.22%) |
Sep 09, 2021 | 483.61 | 485.69 | 477.09 | 477.49 | 59,471 | -5.32(-1.10%) |
Sep 08, 2021 | 484.23 | 488.59 | 482.12 | 482.81 | 93,691 | -0.96(-0.20%) |
Sep 07, 2021 | 486.53 | 486.53 | 480.09 | 483.77 | 94,597 | -4.33(-0.89%) |
Sep 03, 2021 | 486.88 | 491.33 | 486.64 | 488.10 | 98,158 | +1.64(+0.34%) |
Sep 02, 2021 | 488.54 | 488.54 | 483.37 | 486.46 | 135,312 | -0.92(-0.19%) |
Sep 01, 2021 | 486.04 | 491.10 | 485.04 | 487.38 | 175,846 | +1.68(+0.35%) |
Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 218,840 | +8.42(+1.76%) |
Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 85,662 | +1.11(+0.23%) |
Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 101,585 | +1.54(+0.32%) |
Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 141,924 | -1.18(-0.25%) |
Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 159,380 | +4.25(+0.90%) |
Aug 24, 2021 | 474.74 | 476.77 | 471.20 | 471.56 | 84,216 | -2.92(-0.62%) |
Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 100,409 | +1.80(+0.38%) |
Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 99,496 | +2.22(+0.47%) |
Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 88,134 | +5.12(+1.10%) |
Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 168,039 | -6.90(-1.46%) |
Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 213,246 | -4.23(-0.89%) |
Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 155,234 | -1.31(-0.27%) |
Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 99,829 | +0.73(+0.15%) |
Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 161,008 | +0.98(+0.21%) |
Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 237,610 | -1.28(-0.27%) |
Aug 10, 2021 | 490.54 | 490.92 | 475.44 | 477.35 | 180,567 | -10.87(-2.23%) |
Aug 09, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 197,877 | -5.79(-1.17%) |
Aug 06, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 272,377 | +0.02(+0.00%) |
Aug 05, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 143,988 | +4.77(+0.98%) |
Aug 04, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 146,036 | -1.62(-0.33%) |
Aug 03, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 227,510 | -0.90(-0.18%) |