Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 428.50 | 434.50 | 425.57 | 433.41 | 308,509 | +4.98(+1.16%) |
Oct 28, 2021 | 423.25 | 428.65 | 422.93 | 428.43 | 159,082 | +6.77(+1.60%) |
Oct 27, 2021 | 424.22 | 428.39 | 421.44 | 421.67 | 203,435 | -3.42(-0.80%) |
Oct 26, 2021 | 424.73 | 425.08 | 260,979 | +2.53(+0.60%) | ||
Oct 25, 2021 | 421.00 | 427.66 | 417.70 | 422.56 | 173,791 | +1.76(+0.42%) |
Oct 22, 2021 | 416.92 | 420.80 | 414.36 | 420.80 | 194,588 | +3.89(+0.93%) |
Oct 21, 2021 | 412.69 | 420.08 | 411.16 | 416.91 | 205,432 | +5.54(+1.35%) |
Oct 20, 2021 | 412.90 | 414.76 | 406.44 | 411.38 | 153,600 | -1.01(-0.24%) |
Oct 19, 2021 | 405.94 | 412.57 | 405.94 | 412.38 | 136,812 | +6.39(+1.58%) |
Oct 18, 2021 | 405.09 | 407.17 | 402.79 | 405.99 | 169,869 | +0.89(+0.22%) |
Oct 15, 2021 | 405.28 | 408.72 | 404.38 | 405.10 | 161,969 | +0.23(+0.06%) |
Oct 14, 2021 | 401.36 | 406.74 | 401.36 | 404.87 | 148,818 | +4.81(+1.20%) |
Oct 13, 2021 | 404.05 | 405.94 | 398.28 | 400.06 | 139,146 | -1.10(-0.27%) |
Oct 12, 2021 | 396.41 | 404.01 | 394.67 | 401.16 | 226,798 | +5.57(+1.41%) |
Oct 11, 2021 | 389.72 | 400.04 | 389.73 | 395.59 | 134,378 | +3.93(+1.00%) |
Oct 08, 2021 | 392.51 | 393.25 | 387.41 | 391.66 | 191,333 | -0.52(-0.13%) |
Oct 07, 2021 | 388.05 | 392.25 | 385.76 | 392.18 | 284,412 | +6.68(+1.73%) |
Oct 06, 2021 | 385.32 | 387.47 | 382.38 | 385.50 | 261,004 | -1.87(-0.48%) |
Oct 05, 2021 | 390.56 | 395.05 | 386.15 | 387.38 | 212,370 | +0.13(+0.03%) |
Oct 04, 2021 | 384.15 | 389.19 | 379.86 | 387.25 | 227,749 | +2.42(+0.63%) |
Oct 01, 2021 | 388.21 | 388.21 | 379.45 | 384.83 | 204,201 | -0.64(-0.16%) |
Sep 30, 2021 | 389.37 | 391.10 | 385.51 | 385.46 | 221,270 | +0.26(+0.07%) |
Sep 29, 2021 | 377.90 | 389.58 | 376.89 | 385.20 | 282,720 | +10.95(+2.93%) |
Sep 28, 2021 | 372.50 | 377.97 | 367.14 | 374.24 | 414,580 | +13.84(+3.84%) |
Sep 27, 2021 | 361.55 | 364.53 | 359.51 | 360.41 | 303,513 | -3.57(-0.98%) |
Sep 24, 2021 | 364.69 | 367.10 | 362.64 | 363.98 | 277,740 | -0.70(-0.19%) |
Sep 23, 2021 | 368.10 | 368.20 | 364.16 | 364.69 | 144,056 | -0.91(-0.25%) |
Sep 22, 2021 | 363.01 | 366.90 | 358.46 | 365.59 | 125,065 | +3.24(+0.89%) |
Sep 21, 2021 | 366.21 | 368.19 | 361.47 | 362.35 | 134,961 | -3.32(-0.91%) |
Sep 20, 2021 | 363.36 | 368.23 | 360.66 | 365.67 | 153,986 | -3.65(-0.99%) |
Sep 17, 2021 | 373.82 | 374.73 | 366.02 | 369.32 | 526,493 | -3.84(-1.03%) |
Sep 16, 2021 | 375.63 | 376.77 | 372.84 | 373.16 | 175,067 | -1.55(-0.41%) |
Sep 15, 2021 | 375.91 | 375.98 | 372.01 | 374.71 | 142,476 | +0.02(+0.01%) |
Sep 14, 2021 | 373.55 | 379.41 | 373.06 | 374.69 | 148,101 | +1.14(+0.31%) |
Sep 13, 2021 | 377.07 | 378.50 | 370.26 | 373.55 | 137,675 | -1.40(-0.37%) |
Sep 10, 2021 | 376.94 | 378.26 | 373.27 | 374.95 | 93,095 | +0.43(+0.11%) |
Sep 09, 2021 | 375.86 | 377.17 | 374.10 | 374.52 | 101,388 | -1.24(-0.33%) |
Sep 08, 2021 | 374.18 | 381.73 | 373.44 | 375.76 | 216,449 | +2.37(+0.64%) |
Sep 07, 2021 | 376.68 | 377.08 | 371.58 | 373.38 | 111,958 | -3.42(-0.91%) |
Sep 03, 2021 | 375.78 | 379.62 | 375.78 | 376.80 | 97,450 | -0.98(-0.26%) |
Sep 02, 2021 | 377.96 | 380.67 | 374.73 | 377.78 | 180,181 | +1.04(+0.28%) |
Sep 01, 2021 | 371.43 | 379.68 | 368.45 | 376.73 | 166,662 | +5.49(+1.48%) |
Aug 31, 2021 | 371.10 | 374.17 | 369.62 | 371.25 | 284,263 | +0.14(+0.04%) |
Aug 30, 2021 | 366.66 | 373.44 | 366.46 | 371.11 | 111,667 | +4.22(+1.15%) |
Aug 27, 2021 | 365.90 | 370.06 | 363.41 | 366.89 | 152,340 | +2.50(+0.69%) |
Aug 26, 2021 | 365.89 | 366.11 | 363.52 | 364.39 | 127,447 | -1.94(-0.53%) |
Aug 25, 2021 | 365.35 | 366.62 | 360.59 | 366.33 | 200,203 | +8.14(+2.27%) |
Aug 24, 2021 | 357.07 | 360.58 | 356.06 | 358.18 | 116,627 | +1.00(+0.28%) |
Aug 23, 2021 | 360.54 | 362.65 | 357.02 | 357.18 | 161,456 | -2.31(-0.64%) |
Aug 20, 2021 | 355.15 | 360.14 | 355.15 | 359.49 | 92,353 | +3.72(+1.05%) |
Aug 19, 2021 | 349.55 | 357.09 | 349.55 | 355.76 | 145,068 | +3.89(+1.10%) |
Aug 18, 2021 | 365.58 | 366.32 | 351.62 | 351.88 | 211,309 | -13.06(-3.58%) |
Aug 17, 2021 | 364.46 | 366.76 | 361.86 | 364.93 | 159,725 | +0.61(+0.17%) |
Aug 16, 2021 | 359.11 | 364.49 | 358.14 | 364.32 | 129,514 | +5.67(+1.58%) |
Aug 13, 2021 | 353.19 | 359.13 | 352.24 | 358.65 | 118,873 | +5.20(+1.47%) |
Aug 12, 2021 | 354.58 | 355.76 | 351.95 | 353.45 | 136,279 | -1.52(-0.43%) |
Aug 11, 2021 | 353.15 | 355.59 | 352.69 | 354.97 | 166,425 | +2.28(+0.65%) |
Aug 10, 2021 | 354.81 | 355.64 | 350.33 | 352.69 | 126,053 | -0.59(-0.17%) |
Aug 09, 2021 | 353.97 | 355.26 | 352.14 | 353.28 | 132,882 | +0.41(+0.12%) |
Aug 06, 2021 | 349.59 | 353.50 | 347.29 | 352.87 | 126,737 | +3.12(+0.89%) |
Aug 05, 2021 | 349.87 | 353.16 | 347.47 | 349.75 | 157,968 | +0.19(+0.06%) |
Aug 04, 2021 | 347.27 | 352.61 | 346.65 | 349.56 | 115,956 | +0.79(+0.23%) |
Aug 03, 2021 | 351.49 | 351.70 | 343.99 | 348.77 | 150,254 | -1.21(-0.35%) |