Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 503.02 | 517.54 | 490.94 | 515.88 | 638,394 | -23.81(-4.41%) |
Oct 28, 2021 | 519.29 | 541.44 | 511.59 | 539.69 | 440,094 | +24.26(+4.71%) |
Oct 27, 2021 | 511.99 | 522.70 | 511.00 | 515.43 | 306,622 | +1.65(+0.32%) |
Oct 26, 2021 | 514.15 | 513.78 | 185,518 | +0.50(+0.10%) | ||
Oct 25, 2021 | 503.28 | 516.34 | 499.94 | 513.28 | 231,896 | +11.64(+2.32%) |
Oct 22, 2021 | 510.00 | 501.50 | 501.63 | 322,741 | -6.43(-1.27%) | |
Oct 21, 2021 | 491.98 | 508.34 | 491.33 | 508.06 | 270,458 | +16.23(+3.30%) |
Oct 20, 2021 | 485.96 | 492.50 | 485.49 | 491.83 | 216,494 | +4.81(+0.99%) |
Oct 19, 2021 | 483.13 | 488.14 | 481.83 | 487.02 | 175,489 | +5.64(+1.17%) |
Oct 18, 2021 | 470.41 | 484.44 | 469.38 | 481.38 | 279,821 | +9.11(+1.93%) |
Oct 15, 2021 | 474.24 | 478.84 | 471.60 | 472.27 | 235,794 | +0.96(+0.20%) |
Oct 14, 2021 | 464.24 | 471.38 | 464.24 | 471.31 | 226,923 | +13.82(+3.02%) |
Oct 13, 2021 | 458.80 | 460.91 | 453.29 | 457.48 | 253,299 | +4.21(+0.93%) |
Oct 12, 2021 | 456.38 | 457.73 | 450.74 | 453.27 | 248,124 | +0.84(+0.19%) |
Oct 11, 2021 | 456.79 | 464.34 | 451.79 | 452.43 | 190,312 | -7.75(-1.68%) |
Oct 08, 2021 | 464.55 | 467.37 | 458.78 | 460.17 | 265,011 | -3.42(-0.74%) |
Oct 07, 2021 | 464.25 | 470.29 | 463.25 | 463.59 | 226,031 | +5.28(+1.15%) |
Oct 06, 2021 | 455.39 | 461.14 | 451.85 | 458.31 | 254,167 | -2.64(-0.57%) |
Oct 05, 2021 | 460.00 | 462.40 | 453.12 | 460.95 | 597,590 | +5.40(+1.19%) |
Oct 04, 2021 | 471.25 | 473.99 | 452.81 | 455.55 | 405,131 | -18.72(-3.95%) |
Oct 01, 2021 | 478.35 | 481.19 | 459.16 | 474.27 | 390,962 | -1.57(-0.33%) |
Sep 30, 2021 | 482.40 | 485.07 | 475.13 | 475.84 | 372,304 | +0.07(+0.01%) |
Sep 29, 2021 | 483.53 | 487.95 | 473.81 | 475.77 | 346,609 | -4.89(-1.02%) |
Sep 28, 2021 | 489.01 | 490.82 | 478.00 | 480.66 | 382,333 | -18.58(-3.72%) |
Sep 27, 2021 | 503.13 | 506.10 | 495.72 | 499.25 | 184,590 | -8.61(-1.70%) |
Sep 24, 2021 | 508.52 | 511.27 | 502.25 | 507.85 | 205,257 | +0.17(+0.03%) |
Sep 23, 2021 | 498.06 | 511.53 | 494.41 | 507.69 | 381,781 | +9.63(+1.93%) |
Sep 22, 2021 | 486.15 | 498.60 | 483.64 | 498.06 | 346,003 | +14.96(+3.10%) |
Sep 21, 2021 | 482.64 | 486.31 | 476.13 | 483.10 | 334,832 | +3.97(+0.83%) |
Sep 20, 2021 | 477.57 | 479.41 | 470.84 | 479.12 | 510,135 | -8.73(-1.79%) |
Sep 17, 2021 | 486.45 | 493.31 | 479.14 | 487.85 | 827,400 | -1.28(-0.26%) |
Sep 16, 2021 | 481.54 | 491.03 | 481.08 | 489.13 | 419,935 | +2.78(+0.57%) |
Sep 15, 2021 | 486.00 | 487.78 | 480.41 | 486.35 | 400,655 | +0.52(+0.11%) |
Sep 14, 2021 | 482.32 | 487.47 | 477.36 | 485.83 | 289,474 | +5.96(+1.24%) |
Sep 13, 2021 | 487.47 | 487.88 | 473.09 | 479.87 | 306,347 | -4.55(-0.94%) |
Sep 10, 2021 | 484.39 | 495.32 | 480.66 | 484.42 | 310,866 | +5.58(+1.17%) |
Sep 09, 2021 | 483.17 | 485.65 | 478.20 | 478.84 | 447,199 | -3.66(-0.76%) |
Sep 08, 2021 | 485.83 | 486.86 | 479.45 | 482.50 | 284,970 | -5.20(-1.07%) |
Sep 07, 2021 | 491.39 | 495.99 | 486.05 | 487.69 | 315,026 | -4.68(-0.95%) |
Sep 03, 2021 | 488.14 | 493.98 | 486.90 | 492.37 | 248,811 | +4.03(+0.83%) |
Sep 02, 2021 | 490.18 | 494.23 | 487.33 | 488.34 | 303,072 | +1.89(+0.39%) |
Sep 01, 2021 | 488.82 | 491.80 | 484.57 | 486.45 | 261,290 | +1.14(+0.23%) |
Aug 31, 2021 | 494.31 | 494.31 | 483.31 | 485.31 | 397,917 | -7.85(-1.59%) |
Aug 30, 2021 | 488.77 | 494.74 | 483.00 | 493.17 | 238,506 | +7.83(+1.61%) |
Aug 27, 2021 | 477.45 | 487.15 | 475.50 | 485.34 | 285,613 | +7.59(+1.59%) |
Aug 26, 2021 | 473.22 | 480.96 | 471.78 | 477.75 | 402,562 | +3.87(+0.82%) |
Aug 25, 2021 | 475.68 | 481.44 | 467.40 | 473.88 | 360,738 | -2.02(-0.42%) |
Aug 24, 2021 | 477.69 | 481.78 | 475.10 | 475.90 | 244,943 | +0.15(+0.03%) |
Aug 23, 2021 | 469.07 | 477.21 | 468.86 | 475.75 | 395,983 | +8.83(+1.89%) |
Aug 20, 2021 | 460.12 | 468.35 | 458.48 | 466.92 | 363,544 | +8.78(+1.92%) |
Aug 19, 2021 | 444.35 | 463.16 | 443.71 | 458.14 | 280,278 | +9.13(+2.03%) |
Aug 18, 2021 | 444.02 | 453.96 | 440.27 | 449.01 | 343,051 | +5.14(+1.16%) |
Aug 17, 2021 | 445.02 | 446.50 | 434.69 | 443.87 | 339,030 | -5.75(-1.28%) |
Aug 16, 2021 | 453.12 | 455.97 | 445.32 | 449.62 | 270,407 | -6.20(-1.36%) |
Aug 13, 2021 | 451.84 | 458.99 | 451.46 | 455.81 | 171,891 | +2.46(+0.54%) |
Aug 12, 2021 | 447.22 | 454.32 | 441.66 | 453.35 | 275,429 | +3.05(+0.68%) |
Aug 11, 2021 | 450.52 | 451.81 | 442.07 | 450.31 | 191,224 | +0.60(+0.13%) |
Aug 10, 2021 | 453.94 | 453.94 | 444.19 | 449.71 | 260,653 | -1.13(-0.25%) |
Aug 09, 2021 | 452.81 | 455.33 | 445.55 | 450.83 | 207,511 | -1.98(-0.44%) |
Aug 06, 2021 | 449.47 | 453.79 | 446.68 | 452.81 | 222,833 | -1.66(-0.36%) |
Aug 05, 2021 | 458.29 | 461.59 | 450.69 | 454.47 | 369,558 | -2.89(-0.63%) |
Aug 04, 2021 | 448.95 | 461.19 | 448.95 | 457.37 | 235,847 | +9.70(+2.17%) |
Aug 03, 2021 | 447.94 | 451.06 | 438.20 | 447.67 | 292,919 | +2.04(+0.46%) |