Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 455.81 | 458.17 | 451.43 | 453.68 | 1,102,169 | -4.35(-0.95%) |
Oct 28, 2021 | 451.75 | 459.52 | 451.56 | 458.03 | 822,698 | +8.78(+1.95%) |
Oct 27, 2021 | 458.82 | 458.20 | 448.19 | 449.25 | 714,525 | -8.29(-1.81%) |
Oct 26, 2021 | 455.02 | 460.12 | 457.54 | 614,706 | +3.60(+0.79%) | |
Oct 25, 2021 | 453.58 | 455.82 | 449.99 | 453.93 | 595,985 | +1.54(+0.34%) |
Oct 22, 2021 | 450.07 | 455.50 | 449.77 | 452.40 | 432,722 | +1.02(+0.23%) |
Oct 21, 2021 | 444.06 | 452.00 | 443.05 | 451.38 | 518,293 | +6.20(+1.39%) |
Oct 20, 2021 | 435.24 | 447.74 | 435.24 | 445.18 | 1,085,550 | +12.71(+2.94%) |
Oct 19, 2021 | 431.75 | 433.73 | 427.94 | 432.46 | 671,107 | +2.89(+0.67%) |
Oct 18, 2021 | 432.48 | 432.86 | 425.92 | 429.57 | 812,768 | -2.40(-0.56%) |
Oct 15, 2021 | 427.79 | 435.47 | 426.10 | 431.97 | 1,871,282 | +5.90(+1.38%) |
Oct 14, 2021 | 424.14 | 434.91 | 421.52 | 426.08 | 1,732,002 | +14.00(+3.40%) |
Oct 13, 2021 | 412.25 | 413.24 | 406.39 | 412.08 | 1,060,997 | +0.26(+0.06%) |
Oct 12, 2021 | 407.49 | 413.39 | 405.58 | 411.81 | 1,135,395 | +5.44(+1.34%) |
Oct 11, 2021 | 404.05 | 408.37 | 400.70 | 406.38 | 912,432 | +2.07(+0.51%) |
Oct 08, 2021 | 397.11 | 404.34 | 394.50 | 404.31 | 962,719 | +8.72(+2.20%) |
Oct 07, 2021 | 387.05 | 396.62 | 386.59 | 395.59 | 768,988 | +11.13(+2.89%) |
Oct 06, 2021 | 377.36 | 384.99 | 374.04 | 384.47 | 776,416 | +4.10(+1.08%) |
Oct 05, 2021 | 376.70 | 385.20 | 376.64 | 380.36 | 637,299 | +3.28(+0.87%) |
Oct 04, 2021 | 383.93 | 385.36 | 375.29 | 377.08 | 635,759 | -6.46(-1.68%) |
Oct 01, 2021 | 383.13 | 384.94 | 375.25 | 383.54 | 627,434 | +2.35(+0.62%) |
Sep 30, 2021 | 389.37 | 390.82 | 381.11 | 381.19 | 853,675 | -6.07(-1.57%) |
Sep 29, 2021 | 386.92 | 390.53 | 384.32 | 387.26 | 524,222 | +1.03(+0.27%) |
Sep 28, 2021 | 389.62 | 391.13 | 384.21 | 386.23 | 581,996 | -5.87(-1.50%) |
Sep 27, 2021 | 391.81 | 395.77 | 390.38 | 392.10 | 442,406 | +2.04(+0.52%) |
Sep 24, 2021 | 391.93 | 394.88 | 389.58 | 390.05 | 563,311 | -2.48(-0.63%) |
Sep 23, 2021 | 392.50 | 398.91 | 391.58 | 392.54 | 626,322 | +1.08(+0.27%) |
Sep 22, 2021 | 390.02 | 393.95 | 387.29 | 391.46 | 606,249 | -0.39(-0.10%) |
Sep 21, 2021 | 396.10 | 399.31 | 391.81 | 391.85 | 465,586 | -3.29(-0.83%) |
Sep 20, 2021 | 395.86 | 397.98 | 391.68 | 395.14 | 671,375 | -3.60(-0.90%) |
Sep 17, 2021 | 388.43 | 399.74 | 388.43 | 398.74 | 1,394,562 | +8.43(+2.16%) |
Sep 16, 2021 | 392.85 | 395.20 | 388.73 | 390.31 | 1,115,131 | -1.79(-0.46%) |
Sep 15, 2021 | 395.20 | 397.90 | 391.21 | 392.10 | 1,234,039 | -0.97(-0.25%) |
Sep 14, 2021 | 402.29 | 402.29 | 392.67 | 393.06 | 759,212 | -6.90(-1.73%) |
Sep 13, 2021 | 395.39 | 404.41 | 393.93 | 399.97 | 928,633 | +6.91(+1.76%) |
Sep 10, 2021 | 409.89 | 409.89 | 390.71 | 393.05 | 1,306,131 | -14.80(-3.63%) |
Sep 09, 2021 | 405.06 | 410.73 | 403.93 | 407.86 | 622,799 | +3.54(+0.88%) |
Sep 08, 2021 | 405.83 | 412.99 | 403.38 | 404.32 | 1,026,793 | -0.21(-0.05%) |
Sep 07, 2021 | 406.48 | 406.48 | 401.42 | 404.52 | 561,560 | -1.81(-0.45%) |
Sep 03, 2021 | 405.69 | 408.64 | 404.82 | 406.33 | 579,708 | -0.59(-0.14%) |
Sep 02, 2021 | 396.12 | 407.14 | 396.12 | 406.92 | 681,256 | +10.32(+2.60%) |
Sep 01, 2021 | 396.42 | 397.92 | 390.28 | 396.59 | 514,183 | +0.18(+0.04%) |
Aug 31, 2021 | 396.60 | 401.37 | 395.38 | 396.42 | 632,957 | -0.09(-0.02%) |
Aug 30, 2021 | 396.42 | 399.92 | 395.82 | 396.51 | 740,508 | -0.24(-0.06%) |
Aug 27, 2021 | 394.87 | 398.13 | 391.73 | 396.75 | 688,530 | +2.94(+0.75%) |
Aug 26, 2021 | 397.14 | 398.61 | 392.05 | 393.81 | 767,013 | -3.76(-0.95%) |
Aug 25, 2021 | 401.87 | 403.44 | 396.83 | 397.57 | 560,145 | -5.61(-1.39%) |
Aug 24, 2021 | 406.46 | 406.46 | 402.86 | 403.18 | 325,242 | -2.08(-0.51%) |
Aug 23, 2021 | 404.81 | 407.30 | 404.17 | 405.27 | 399,615 | +0.84(+0.21%) |
Aug 20, 2021 | 405.85 | 406.57 | 401.97 | 404.43 | 465,110 | -0.08(-0.02%) |
Aug 19, 2021 | 396.67 | 405.06 | 396.67 | 404.50 | 690,801 | +5.41(+1.35%) |
Aug 18, 2021 | 403.34 | 405.53 | 398.45 | 399.10 | 621,586 | -5.08(-1.26%) |
Aug 17, 2021 | 401.59 | 406.55 | 401.47 | 404.18 | 738,207 | +1.17(+0.29%) |
Aug 16, 2021 | 400.25 | 403.90 | 397.63 | 403.01 | 601,763 | +1.36(+0.34%) |
Aug 13, 2021 | 398.44 | 401.97 | 396.99 | 401.65 | 497,051 | +4.92(+1.24%) |
Aug 12, 2021 | 399.28 | 401.50 | 396.08 | 396.73 | 668,289 | -2.99(-0.75%) |
Aug 11, 2021 | 405.50 | 405.58 | 399.19 | 399.72 | 1,099,368 | -5.87(-1.45%) |
Aug 10, 2021 | 407.75 | 410.20 | 405.25 | 405.59 | 1,038,765 | -1.81(-0.44%) |
Aug 09, 2021 | 408.99 | 413.86 | 405.83 | 407.40 | 682,808 | -2.50(-0.61%) |
Aug 06, 2021 | 408.10 | 411.55 | 405.04 | 409.90 | 851,030 | +3.24(+0.80%) |
Aug 05, 2021 | 412.63 | 415.02 | 400.41 | 406.67 | 1,914,450 | -10.08(-2.42%) |
Aug 04, 2021 | 413.62 | 418.66 | 410.68 | 416.75 | 972,693 | +0.70(+0.17%) |
Aug 03, 2021 | 420.21 | 420.21 | 414.01 | 416.04 | 966,728 | -4.00(-0.95%) |