Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 528.18 | 542.84 | 528.18 | 541.74 | 231,682 | +10.41(+1.96%) |
Oct 28, 2021 | 528.04 | 533.95 | 525.55 | 531.33 | 208,166 | +5.92(+1.13%) |
Oct 27, 2021 | 530.28 | 532.60 | 522.89 | 525.41 | 227,979 | -5.79(-1.09%) |
Oct 26, 2021 | 535.66 | 531.20 | 190,230 | -1.72(-0.32%) | ||
Oct 25, 2021 | 532.28 | 534.93 | 527.76 | 532.92 | 262,818 | +3.08(+0.58%) |
Oct 22, 2021 | 529.04 | 540.60 | 528.55 | 529.85 | 223,730 | +1.87(+0.35%) |
Oct 21, 2021 | 506.29 | 528.02 | 506.29 | 527.98 | 277,156 | +21.06(+4.16%) |
Oct 20, 2021 | 514.19 | 515.62 | 506.00 | 506.92 | 378,816 | -5.99(-1.17%) |
Oct 19, 2021 | 518.71 | 521.39 | 512.24 | 512.91 | 326,381 | -2.45(-0.48%) |
Oct 18, 2021 | 513.99 | 516.43 | 511.05 | 515.36 | 318,192 | +2.37(+0.46%) |
Oct 15, 2021 | 521.00 | 521.36 | 510.98 | 512.99 | 415,689 | -5.37(-1.04%) |
Oct 14, 2021 | 516.44 | 524.01 | 514.97 | 518.36 | 232,087 | +7.78(+1.52%) |
Oct 13, 2021 | 506.77 | 511.20 | 506.59 | 510.57 | 185,656 | +6.84(+1.36%) |
Oct 12, 2021 | 500.11 | 507.95 | 497.81 | 503.73 | 216,641 | +7.62(+1.54%) |
Oct 11, 2021 | 495.55 | 503.08 | 495.55 | 496.11 | 172,800 | -3.32(-0.67%) |
Oct 08, 2021 | 509.26 | 511.10 | 498.51 | 499.43 | 157,742 | -6.56(-1.30%) |
Oct 07, 2021 | 507.28 | 516.00 | 505.57 | 505.99 | 312,395 | +4.15(+0.83%) |
Oct 06, 2021 | 488.06 | 501.85 | 487.28 | 501.83 | 247,740 | +9.30(+1.89%) |
Oct 05, 2021 | 490.22 | 500.19 | 490.02 | 492.54 | 401,373 | +3.45(+0.71%) |
Oct 04, 2021 | 494.43 | 494.43 | 478.44 | 489.09 | 668,488 | -10.89(-2.18%) |
Oct 01, 2021 | 491.98 | 501.53 | 489.72 | 499.97 | 410,091 | +9.75(+1.99%) |
Sep 30, 2021 | 489.34 | 496.42 | 488.46 | 490.22 | 573,217 | +0.74(+0.15%) |
Sep 29, 2021 | 488.81 | 494.79 | 486.32 | 489.48 | 424,716 | +6.52(+1.35%) |
Sep 28, 2021 | 492.71 | 493.50 | 481.55 | 482.96 | 544,786 | -18.40(-3.67%) |
Sep 27, 2021 | 506.01 | 506.29 | 497.56 | 501.37 | 300,783 | -8.37(-1.64%) |
Sep 24, 2021 | 504.31 | 509.77 | 502.25 | 509.73 | 258,702 | +4.17(+0.83%) |
Sep 23, 2021 | 498.94 | 507.35 | 496.74 | 505.56 | 268,818 | +10.69(+2.16%) |
Sep 22, 2021 | 488.50 | 496.85 | 487.30 | 494.87 | 465,533 | +7.83(+1.61%) |
Sep 21, 2021 | 482.56 | 492.30 | 481.08 | 487.04 | 425,719 | +8.44(+1.76%) |
Sep 20, 2021 | 467.73 | 478.81 | 463.53 | 478.59 | 422,759 | +1.60(+0.34%) |
Sep 17, 2021 | 476.63 | 479.77 | 471.68 | 476.99 | 739,953 | +0.37(+0.08%) |
Sep 16, 2021 | 469.70 | 477.08 | 468.73 | 476.63 | 336,997 | +6.92(+1.47%) |
Sep 15, 2021 | 461.56 | 469.79 | 461.56 | 469.70 | 479,852 | +6.90(+1.49%) |
Sep 14, 2021 | 462.64 | 463.85 | 457.59 | 462.80 | 455,842 | +2.39(+0.52%) |
Sep 13, 2021 | 472.18 | 472.18 | 455.99 | 460.41 | 400,126 | -9.92(-2.11%) |
Sep 10, 2021 | 477.44 | 479.05 | 469.31 | 470.33 | 212,278 | -4.42(-0.93%) |
Sep 09, 2021 | 474.44 | 483.96 | 472.85 | 474.75 | 276,299 | +1.90(+0.40%) |
Sep 08, 2021 | 476.82 | 481.18 | 472.01 | 472.85 | 391,215 | -5.06(-1.06%) |
Sep 07, 2021 | 487.32 | 488.25 | 477.51 | 477.91 | 377,100 | -12.82(-2.61%) |
Sep 03, 2021 | 492.45 | 497.64 | 489.95 | 490.73 | 256,512 | -4.49(-0.91%) |
Sep 02, 2021 | 488.00 | 496.75 | 487.52 | 495.22 | 395,292 | +8.70(+1.79%) |
Sep 01, 2021 | 480.73 | 487.60 | 480.58 | 486.51 | 280,113 | +3.06(+0.63%) |
Aug 31, 2021 | 485.79 | 485.79 | 480.90 | 483.45 | 297,697 | +0.05(+0.01%) |
Aug 30, 2021 | 480.07 | 484.93 | 479.30 | 483.40 | 165,442 | +4.10(+0.86%) |
Aug 27, 2021 | 478.06 | 484.57 | 474.93 | 479.30 | 211,856 | +3.51(+0.74%) |
Aug 26, 2021 | 479.14 | 481.67 | 474.66 | 475.79 | 176,197 | -2.95(-0.62%) |
Aug 25, 2021 | 481.36 | 485.27 | 477.87 | 478.73 | 190,712 | -1.43(-0.30%) |
Aug 24, 2021 | 471.94 | 480.97 | 471.94 | 480.17 | 224,057 | +8.66(+1.84%) |
Aug 23, 2021 | 466.49 | 472.75 | 464.76 | 471.50 | 276,105 | +7.32(+1.58%) |
Aug 20, 2021 | 454.73 | 467.18 | 454.73 | 464.19 | 251,456 | +12.20(+2.70%) |
Aug 19, 2021 | 451.81 | 459.33 | 448.77 | 451.98 | 327,711 | -2.13(-0.47%) |
Aug 18, 2021 | 456.85 | 461.68 | 453.13 | 454.11 | 249,747 | -3.26(-0.71%) |
Aug 17, 2021 | 465.38 | 465.73 | 454.87 | 457.37 | 394,927 | -10.79(-2.30%) |
Aug 16, 2021 | 456.83 | 468.94 | 453.21 | 468.16 | 417,221 | +9.60(+2.09%) |
Aug 13, 2021 | 466.30 | 467.19 | 452.06 | 458.56 | 593,455 | -8.72(-1.87%) |
Aug 12, 2021 | 457.33 | 467.52 | 454.28 | 467.28 | 340,631 | +8.77(+1.91%) |
Aug 11, 2021 | 454.10 | 460.53 | 451.88 | 458.51 | 323,838 | +5.28(+1.17%) |
Aug 10, 2021 | 463.81 | 467.22 | 449.02 | 453.23 | 590,310 | -10.11(-2.18%) |
Aug 09, 2021 | 462.78 | 469.90 | 458.05 | 463.34 | 611,614 | +2.09(+0.45%) |
Aug 06, 2021 | 450.58 | 461.44 | 449.15 | 461.25 | 591,929 | +9.08(+2.01%) |
Aug 05, 2021 | 442.75 | 452.51 | 439.88 | 452.17 | 780,705 | +14.25(+3.25%) |
Aug 04, 2021 | 430.15 | 440.43 | 423.14 | 437.92 | 825,478 | +42.34(+10.70%) |
Aug 03, 2021 | 394.70 | 398.31 | 391.21 | 395.58 | 432,762 | +0.10(+0.03%) |