Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 462.40 | 473.76 | 458.19 | 472.64 | 363,939 | +9.32(+2.01%) |
Oct 28, 2021 | 464.26 | 466.41 | 457.99 | 463.32 | 489,512 | -0.91(-0.20%) |
Oct 27, 2021 | 453.70 | 466.01 | 452.37 | 464.23 | 591,116 | +14.01(+3.11%) |
Oct 26, 2021 | 451.90 | 450.22 | 375,476 | -0.44(-0.10%) | ||
Oct 25, 2021 | 448.74 | 454.09 | 445.42 | 450.67 | 303,621 | +1.85(+0.41%) |
Oct 22, 2021 | 452.18 | 456.58 | 448.00 | 448.82 | 422,698 | -3.51(-0.78%) |
Oct 21, 2021 | 445.26 | 452.67 | 441.56 | 452.33 | 472,820 | +9.07(+2.05%) |
Oct 20, 2021 | 449.63 | 453.25 | 439.92 | 443.26 | 596,291 | -6.56(-1.46%) |
Oct 19, 2021 | 444.87 | 452.25 | 441.59 | 449.82 | 537,020 | +5.29(+1.19%) |
Oct 18, 2021 | 442.72 | 451.66 | 441.26 | 444.54 | 789,191 | +4.82(+1.10%) |
Oct 15, 2021 | 458.06 | 459.13 | 438.20 | 439.71 | 1,416,823 | -21.82(-4.73%) |
Oct 14, 2021 | 445.60 | 473.52 | 440.73 | 461.53 | 1,571,122 | +1.16(+0.25%) |
Oct 13, 2021 | 463.69 | 464.40 | 458.19 | 460.37 | 652,906 | -3.64(-0.79%) |
Oct 12, 2021 | 465.29 | 467.02 | 460.22 | 464.01 | 427,760 | +0.55(+0.12%) |
Oct 11, 2021 | 461.92 | 468.28 | 456.65 | 463.46 | 372,024 | -0.81(-0.17%) |
Oct 08, 2021 | 468.39 | 472.07 | 463.62 | 464.27 | 339,252 | -2.31(-0.50%) |
Oct 07, 2021 | 466.09 | 474.77 | 465.21 | 466.58 | 500,880 | +0.05(+0.01%) |
Oct 06, 2021 | 457.85 | 467.62 | 454.97 | 466.54 | 485,892 | +7.77(+1.69%) |
Oct 05, 2021 | 455.61 | 461.88 | 454.52 | 458.76 | 369,831 | +3.59(+0.79%) |
Oct 04, 2021 | 458.17 | 459.11 | 453.11 | 455.18 | 482,007 | -4.02(-0.88%) |
Oct 01, 2021 | 463.02 | 463.02 | 454.62 | 459.20 | 393,999 | -1.83(-0.40%) |
Sep 30, 2021 | 468.26 | 470.88 | 460.34 | 461.03 | 502,242 | -5.84(-1.25%) |
Sep 29, 2021 | 470.40 | 472.05 | 466.31 | 466.87 | 256,841 | -1.85(-0.39%) |
Sep 28, 2021 | 470.93 | 472.33 | 466.34 | 468.71 | 380,763 | -2.24(-0.48%) |
Sep 27, 2021 | 472.87 | 476.88 | 467.98 | 470.95 | 368,939 | -2.52(-0.53%) |
Sep 24, 2021 | 476.92 | 478.46 | 469.79 | 473.48 | 369,589 | -2.87(-0.60%) |
Sep 23, 2021 | 481.25 | 482.21 | 476.05 | 476.35 | 260,856 | -2.62(-0.55%) |
Sep 22, 2021 | 483.95 | 483.95 | 474.84 | 478.97 | 442,910 | -2.54(-0.53%) |
Sep 21, 2021 | 479.58 | 486.78 | 478.76 | 481.51 | 361,592 | +1.05(+0.22%) |
Sep 20, 2021 | 485.38 | 487.59 | 477.34 | 480.46 | 409,893 | -6.26(-1.29%) |
Sep 17, 2021 | 492.28 | 495.04 | 484.77 | 486.72 | 939,433 | -7.41(-1.50%) |
Sep 16, 2021 | 490.01 | 495.58 | 485.76 | 494.13 | 416,153 | +5.46(+1.12%) |
Sep 15, 2021 | 489.81 | 492.46 | 484.61 | 488.67 | 367,190 | -1.35(-0.28%) |
Sep 14, 2021 | 494.85 | 494.85 | 488.56 | 490.02 | 286,847 | -3.09(-0.63%) |
Sep 13, 2021 | 492.94 | 494.98 | 486.90 | 493.12 | 457,357 | +0.22(+0.05%) |
Sep 10, 2021 | 497.67 | 498.30 | 492.45 | 492.90 | 335,054 | -5.07(-1.02%) |
Sep 09, 2021 | 503.89 | 507.27 | 496.89 | 497.96 | 264,879 | -5.06(-1.01%) |
Sep 08, 2021 | 496.96 | 503.85 | 494.81 | 503.03 | 330,812 | +7.09(+1.43%) |
Sep 07, 2021 | 496.29 | 498.19 | 490.59 | 495.94 | 463,052 | -0.46(-0.09%) |
Sep 03, 2021 | 497.92 | 502.65 | 494.21 | 496.40 | 386,775 | -2.69(-0.54%) |
Sep 02, 2021 | 500.90 | 500.90 | 494.53 | 499.09 | 296,495 | +1.82(+0.37%) |
Sep 01, 2021 | 496.90 | 499.26 | 490.58 | 497.27 | 356,093 | -1.44(-0.29%) |
Aug 31, 2021 | 499.76 | 502.26 | 497.55 | 498.70 | 310,707 | -0.35(-0.07%) |
Aug 30, 2021 | 493.86 | 501.81 | 493.86 | 499.05 | 282,131 | +5.19(+1.05%) |
Aug 27, 2021 | 490.16 | 495.01 | 490.16 | 493.86 | 247,420 | +1.24(+0.25%) |
Aug 26, 2021 | 494.43 | 496.39 | 490.55 | 492.63 | 246,917 | -1.50(-0.30%) |
Aug 25, 2021 | 484.80 | 494.52 | 483.84 | 494.12 | 432,225 | +10.19(+2.11%) |
Aug 24, 2021 | 492.06 | 492.06 | 482.82 | 483.93 | 391,657 | -7.66(-1.56%) |
Aug 23, 2021 | 492.10 | 498.30 | 487.23 | 491.59 | 412,481 | +0.00(+0.00%) |
Aug 20, 2021 | 500.01 | 500.12 | 489.19 | 491.59 | 788,996 | -8.49(-1.70%) |
Aug 19, 2021 | 505.18 | 506.67 | 497.58 | 500.08 | 273,022 | -7.04(-1.39%) |
Aug 18, 2021 | 507.01 | 515.00 | 505.32 | 507.13 | 347,951 | -2.06(-0.40%) |
Aug 17, 2021 | 495.28 | 512.90 | 494.51 | 509.18 | 661,894 | +14.05(+2.84%) |
Aug 16, 2021 | 499.89 | 499.96 | 494.32 | 495.13 | 344,280 | -3.69(-0.74%) |
Aug 13, 2021 | 497.61 | 500.41 | 494.32 | 498.83 | 478,885 | +0.52(+0.10%) |
Aug 12, 2021 | 496.62 | 500.48 | 495.81 | 498.31 | 314,416 | +1.11(+0.22%) |
Aug 11, 2021 | 499.77 | 505.07 | 496.26 | 497.20 | 273,570 | -3.47(-0.69%) |
Aug 10, 2021 | 511.00 | 512.29 | 499.50 | 500.67 | 327,443 | -10.17(-1.99%) |
Aug 09, 2021 | 512.39 | 514.37 | 506.96 | 510.84 | 268,363 | -3.83(-0.74%) |
Aug 06, 2021 | 517.19 | 518.85 | 512.95 | 514.67 | 263,292 | -1.97(-0.38%) |
Aug 05, 2021 | 516.49 | 519.56 | 510.75 | 516.64 | 271,376 | -1.16(-0.22%) |
Aug 04, 2021 | 522.84 | 523.52 | 517.25 | 517.80 | 429,987 | -3.66(-0.70%) |
Aug 03, 2021 | 512.32 | 524.45 | 511.89 | 521.46 | 477,179 | +9.75(+1.91%) |