Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 452.96 | 487.71 | 452.96 | 477.98 | 204,017 | +34.94(+7.89%) |
Oct 28, 2021 | 439.87 | 444.99 | 437.83 | 443.04 | 68,281 | +5.30(+1.21%) |
Oct 27, 2021 | 438.40 | 441.23 | 429.99 | 437.74 | 66,018 | -0.10(-0.02%) |
Oct 26, 2021 | 434.33 | 437.84 | 69,127 | +1.27(+0.29%) | ||
Oct 25, 2021 | 445.85 | 445.85 | 434.59 | 436.57 | 86,867 | -10.07(-2.25%) |
Oct 22, 2021 | 456.07 | 457.88 | 444.54 | 446.64 | 80,433 | -10.33(-2.26%) |
Oct 21, 2021 | 442.94 | 457.25 | 441.54 | 456.97 | 105,843 | +15.97(+3.62%) |
Oct 20, 2021 | 440.04 | 445.01 | 436.17 | 441.00 | 76,689 | +3.60(+0.82%) |
Oct 19, 2021 | 431.30 | 438.39 | 431.30 | 437.40 | 87,324 | +6.46(+1.50%) |
Oct 18, 2021 | 425.53 | 431.03 | 422.66 | 430.94 | 111,108 | +4.63(+1.09%) |
Oct 15, 2021 | 416.12 | 427.61 | 413.91 | 426.31 | 95,486 | +12.34(+2.98%) |
Oct 14, 2021 | 406.49 | 415.96 | 406.49 | 413.97 | 66,683 | +9.13(+2.25%) |
Oct 13, 2021 | 409.72 | 412.69 | 403.82 | 404.85 | 127,764 | -4.05(-0.99%) |
Oct 12, 2021 | 404.48 | 408.97 | 399.43 | 408.90 | 175,857 | +4.96(+1.23%) |
Oct 11, 2021 | 411.64 | 411.64 | 401.46 | 403.93 | 90,475 | -8.50(-2.06%) |
Oct 08, 2021 | 417.03 | 419.50 | 411.80 | 412.44 | 122,712 | -4.32(-1.04%) |
Oct 07, 2021 | 424.27 | 427.64 | 416.46 | 416.76 | 214,966 | -7.80(-1.84%) |
Oct 06, 2021 | 429.78 | 429.78 | 421.55 | 424.56 | 99,610 | -8.31(-1.92%) |
Oct 05, 2021 | 443.96 | 445.88 | 431.74 | 432.87 | 125,063 | -12.14(-2.73%) |
Oct 04, 2021 | 453.05 | 456.65 | 442.26 | 445.01 | 123,032 | -8.76(-1.93%) |
Oct 01, 2021 | 462.25 | 462.25 | 452.30 | 453.77 | 76,133 | -7.24(-1.57%) |
Sep 30, 2021 | 466.88 | 470.79 | 460.62 | 461.00 | 101,517 | -4.14(-0.89%) |
Sep 29, 2021 | 465.31 | 469.86 | 461.96 | 465.15 | 114,871 | +2.98(+0.65%) |
Sep 28, 2021 | 465.40 | 465.44 | 459.94 | 462.16 | 47,977 | -5.00(-1.07%) |
Sep 27, 2021 | 461.88 | 468.31 | 460.45 | 467.17 | 65,080 | +2.92(+0.63%) |
Sep 24, 2021 | 463.74 | 465.64 | 461.88 | 464.25 | 55,494 | -1.62(-0.35%) |
Sep 23, 2021 | 468.79 | 468.86 | 462.27 | 465.87 | 76,716 | -3.04(-0.65%) |
Sep 22, 2021 | 468.90 | 473.36 | 467.83 | 468.91 | 55,047 | +0.02(+0.00%) |
Sep 21, 2021 | 468.28 | 471.40 | 465.62 | 468.89 | 77,727 | +1.40(+0.30%) |
Sep 20, 2021 | 467.76 | 468.04 | 462.89 | 467.50 | 74,602 | -3.82(-0.81%) |
Sep 17, 2021 | 474.50 | 475.24 | 468.80 | 471.31 | 235,172 | -2.57(-0.54%) |
Sep 16, 2021 | 473.02 | 475.70 | 466.58 | 473.88 | 85,910 | +0.74(+0.16%) |
Sep 15, 2021 | 469.33 | 474.05 | 468.52 | 473.14 | 114,670 | +1.32(+0.28%) |
Sep 14, 2021 | 477.24 | 477.54 | 469.87 | 471.82 | 93,910 | -3.34(-0.70%) |
Sep 13, 2021 | 472.79 | 475.75 | 467.72 | 475.16 | 86,561 | +3.93(+0.83%) |
Sep 10, 2021 | 475.44 | 475.44 | 470.57 | 471.23 | 69,067 | -3.04(-0.64%) |
Sep 09, 2021 | 473.08 | 477.13 | 471.70 | 474.27 | 92,289 | +2.63(+0.56%) |
Sep 08, 2021 | 459.95 | 472.56 | 457.61 | 471.65 | 83,756 | +11.70(+2.54%) |
Sep 07, 2021 | 470.89 | 471.03 | 459.15 | 459.95 | 87,180 | -14.06(-2.97%) |
Sep 03, 2021 | 479.15 | 483.58 | 473.46 | 474.02 | 74,019 | -6.77(-1.41%) |
Sep 02, 2021 | 473.55 | 483.32 | 471.94 | 480.79 | 70,107 | +7.84(+1.66%) |
Sep 01, 2021 | 473.15 | 476.46 | 470.14 | 472.95 | 74,970 | +0.47(+0.10%) |
Aug 31, 2021 | 467.12 | 474.55 | 467.12 | 472.48 | 78,713 | +4.35(+0.93%) |
Aug 30, 2021 | 468.39 | 474.40 | 466.46 | 468.13 | 75,738 | -1.36(-0.29%) |
Aug 27, 2021 | 463.97 | 473.53 | 462.47 | 469.49 | 78,878 | +7.32(+1.58%) |
Aug 26, 2021 | 460.88 | 464.05 | 459.30 | 462.16 | 56,684 | +0.78(+0.17%) |
Aug 25, 2021 | 461.50 | 465.22 | 458.57 | 461.38 | 65,083 | +0.50(+0.11%) |
Aug 24, 2021 | 461.37 | 463.91 | 458.69 | 460.88 | 68,011 | -1.18(-0.26%) |
Aug 23, 2021 | 462.36 | 466.09 | 460.32 | 462.06 | 62,707 | +0.03(+0.01%) |
Aug 20, 2021 | 457.67 | 464.71 | 454.39 | 462.04 | 94,176 | +6.23(+1.37%) |
Aug 19, 2021 | 445.03 | 459.56 | 445.03 | 455.81 | 81,209 | +7.83(+1.75%) |
Aug 18, 2021 | 451.22 | 457.08 | 447.83 | 447.98 | 132,302 | -4.44(-0.98%) |
Aug 17, 2021 | 451.22 | 453.56 | 449.54 | 452.42 | 75,965 | +0.24(+0.05%) |
Aug 16, 2021 | 452.46 | 457.15 | 449.47 | 452.18 | 62,323 | -1.05(-0.23%) |
Aug 13, 2021 | 451.83 | 454.94 | 449.69 | 453.23 | 76,333 | +1.68(+0.37%) |
Aug 12, 2021 | 452.49 | 454.97 | 450.62 | 451.56 | 61,483 | -1.58(-0.35%) |
Aug 11, 2021 | 455.17 | 455.59 | 452.42 | 453.14 | 70,761 | -2.20(-0.48%) |
Aug 10, 2021 | 463.89 | 466.39 | 453.59 | 455.34 | 125,129 | -10.59(-2.27%) |
Aug 09, 2021 | 462.23 | 466.98 | 462.23 | 465.93 | 93,090 | +3.61(+0.78%) |
Aug 06, 2021 | 465.11 | 467.00 | 459.95 | 462.31 | 88,353 | -2.79(-0.60%) |
Aug 05, 2021 | 469.32 | 469.32 | 455.87 | 465.11 | 100,161 | -4.22(-0.90%) |
Aug 04, 2021 | 467.93 | 471.19 | 463.99 | 469.32 | 96,497 | -0.82(-0.17%) |
Aug 03, 2021 | 469.77 | 472.13 | 462.33 | 470.15 | 90,736 | -1.34(-0.28%) |