Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 413.75 | 424.66 | 413.09 | 421.51 | 380,708 | +6.85(+1.65%) |
Oct 28, 2021 | 412.18 | 415.14 | 409.55 | 414.66 | 226,733 | +3.04(+0.74%) |
Oct 27, 2021 | 419.75 | 418.23 | 411.35 | 411.62 | 207,222 | -7.36(-1.76%) |
Oct 26, 2021 | 418.69 | 418.98 | 342,016 | +1.86(+0.45%) | ||
Oct 25, 2021 | 415.00 | 418.55 | 413.42 | 417.12 | 298,387 | +1.71(+0.41%) |
Oct 22, 2021 | 414.98 | 417.46 | 414.68 | 415.41 | 274,865 | +2.13(+0.52%) |
Oct 21, 2021 | 412.42 | 415.02 | 410.43 | 413.27 | 300,998 | +0.91(+0.22%) |
Oct 20, 2021 | 413.55 | 415.52 | 411.47 | 412.36 | 271,072 | -0.19(-0.05%) |
Oct 19, 2021 | 411.39 | 412.55 | 408.40 | 412.55 | 186,789 | +2.75(+0.67%) |
Oct 18, 2021 | 403.68 | 410.13 | 402.43 | 409.80 | 271,784 | +4.91(+1.21%) |
Oct 15, 2021 | 406.83 | 408.45 | 403.69 | 404.89 | 352,990 | -0.38(-0.09%) |
Oct 14, 2021 | 399.03 | 405.69 | 396.88 | 405.27 | 353,611 | +10.79(+2.74%) |
Oct 13, 2021 | 394.77 | 398.33 | 391.95 | 394.48 | 326,065 | +1.29(+0.33%) |
Oct 12, 2021 | 391.80 | 395.06 | 391.21 | 393.19 | 358,654 | +1.59(+0.41%) |
Oct 11, 2021 | 392.19 | 397.20 | 391.55 | 391.60 | 275,468 | -0.42(-0.11%) |
Oct 08, 2021 | 391.22 | 393.58 | 388.72 | 392.02 | 326,507 | +1.95(+0.50%) |
Oct 07, 2021 | 387.96 | 392.87 | 387.08 | 390.07 | 352,935 | +4.73(+1.23%) |
Oct 06, 2021 | 378.35 | 385.69 | 376.07 | 385.34 | 330,815 | +3.98(+1.04%) |
Oct 05, 2021 | 376.29 | 384.28 | 375.77 | 381.36 | 382,736 | +5.60(+1.49%) |
Oct 04, 2021 | 379.55 | 380.05 | 372.08 | 375.77 | 640,288 | -1.19(-0.31%) |
Oct 01, 2021 | 372.63 | 378.35 | 367.21 | 376.95 | 439,145 | +6.48(+1.75%) |
Sep 30, 2021 | 380.09 | 380.42 | 370.24 | 370.47 | 481,030 | -8.37(-2.21%) |
Sep 29, 2021 | 382.83 | 388.54 | 374.56 | 378.84 | 489,078 | +3.10(+0.83%) |
Sep 28, 2021 | 382.38 | 383.30 | 374.80 | 375.74 | 492,663 | -9.07(-2.36%) |
Sep 27, 2021 | 388.69 | 392.99 | 383.99 | 384.81 | 405,316 | -5.92(-1.51%) |
Sep 24, 2021 | 387.68 | 391.65 | 387.17 | 390.73 | 252,403 | -0.30(-0.08%) |
Sep 23, 2021 | 386.26 | 392.06 | 385.13 | 391.03 | 247,814 | +5.43(+1.41%) |
Sep 22, 2021 | 386.42 | 387.69 | 381.13 | 385.60 | 303,720 | +2.82(+0.74%) |
Sep 21, 2021 | 384.15 | 386.46 | 381.10 | 382.77 | 351,101 | -0.29(-0.08%) |
Sep 20, 2021 | 378.77 | 383.52 | 376.90 | 383.06 | 541,736 | +0.72(+0.19%) |
Sep 17, 2021 | 387.94 | 389.15 | 381.33 | 382.35 | 1,282,324 | -6.51(-1.67%) |
Sep 16, 2021 | 388.09 | 389.64 | 384.96 | 388.86 | 278,923 | +0.77(+0.20%) |
Sep 15, 2021 | 385.73 | 389.29 | 384.43 | 388.09 | 466,062 | +2.59(+0.67%) |
Sep 14, 2021 | 398.15 | 398.15 | 384.94 | 385.50 | 691,054 | -10.15(-2.57%) |
Sep 13, 2021 | 396.58 | 398.83 | 393.20 | 395.65 | 768,051 | +2.74(+0.70%) |
Sep 10, 2021 | 390.95 | 398.31 | 390.15 | 392.90 | 445,468 | +3.55(+0.91%) |
Sep 09, 2021 | 388.47 | 390.73 | 386.94 | 389.35 | 306,705 | +1.71(+0.44%) |
Sep 08, 2021 | 380.88 | 387.76 | 379.81 | 387.64 | 228,675 | +6.70(+1.76%) |
Sep 07, 2021 | 383.68 | 385.41 | 380.58 | 380.93 | 257,779 | -4.98(-1.29%) |
Sep 03, 2021 | 384.78 | 387.44 | 384.12 | 385.92 | 343,832 | +0.15(+0.04%) |
Sep 02, 2021 | 387.90 | 388.49 | 382.94 | 385.77 | 313,944 | +0.26(+0.07%) |
Sep 01, 2021 | 386.21 | 388.01 | 383.41 | 385.51 | 230,028 | +0.33(+0.09%) |
Aug 31, 2021 | 383.82 | 385.37 | 380.94 | 385.18 | 364,859 | +2.18(+0.57%) |
Aug 30, 2021 | 380.95 | 384.76 | 379.28 | 383.00 | 256,478 | +1.79(+0.47%) |
Aug 27, 2021 | 380.44 | 384.43 | 377.72 | 381.21 | 212,644 | +1.58(+0.42%) |
Aug 26, 2021 | 381.62 | 381.62 | 378.71 | 379.63 | 169,732 | -2.03(-0.53%) |
Aug 25, 2021 | 379.93 | 382.37 | 379.03 | 381.66 | 234,466 | +1.23(+0.32%) |
Aug 24, 2021 | 382.15 | 382.71 | 379.50 | 380.44 | 219,733 | -1.00(-0.26%) |
Aug 23, 2021 | 382.25 | 384.33 | 380.19 | 381.44 | 242,975 | +0.12(+0.03%) |
Aug 20, 2021 | 382.23 | 384.43 | 378.63 | 381.32 | 443,454 | +0.42(+0.11%) |
Aug 19, 2021 | 376.41 | 382.77 | 375.63 | 380.90 | 458,276 | +3.05(+0.81%) |
Aug 18, 2021 | 382.46 | 384.14 | 377.59 | 377.86 | 372,789 | -5.78(-1.51%) |
Aug 17, 2021 | 381.12 | 384.06 | 378.48 | 383.64 | 279,308 | +0.75(+0.20%) |
Aug 16, 2021 | 378.26 | 384.21 | 377.15 | 382.89 | 699,976 | +3.90(+1.03%) |
Aug 13, 2021 | 377.86 | 379.66 | 375.25 | 378.99 | 193,646 | +0.74(+0.20%) |
Aug 12, 2021 | 377.62 | 378.69 | 374.27 | 378.25 | 277,487 | -0.52(-0.14%) |
Aug 11, 2021 | 380.64 | 380.64 | 374.82 | 378.76 | 340,226 | -0.61(-0.16%) |
Aug 10, 2021 | 381.17 | 382.43 | 378.65 | 379.37 | 256,644 | -1.65(-0.43%) |
Aug 09, 2021 | 379.85 | 381.51 | 378.33 | 381.02 | 303,836 | +1.12(+0.29%) |
Aug 06, 2021 | 381.08 | 382.42 | 378.41 | 379.90 | 336,917 | -0.75(-0.20%) |
Aug 05, 2021 | 377.16 | 380.80 | 374.82 | 380.65 | 456,685 | +4.14(+1.10%) |
Aug 04, 2021 | 378.14 | 379.89 | 375.15 | 376.51 | 425,458 | -2.53(-0.67%) |
Aug 03, 2021 | 379.15 | 379.96 | 374.95 | 379.05 | 828,803 | +1.02(+0.27%) |