Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 429.56 | 435.57 | 426.63 | 434.49 | 307,747 | +4.99(+1.16%) |
Oct 28, 2021 | 424.30 | 429.71 | 423.97 | 429.49 | 158,689 | +6.78(+1.60%) |
Oct 27, 2021 | 425.27 | 429.45 | 422.49 | 422.71 | 202,933 | -3.43(-0.80%) |
Oct 26, 2021 | 425.79 | 426.14 | 260,335 | +2.54(+0.60%) | ||
Oct 25, 2021 | 422.05 | 428.72 | 418.74 | 423.60 | 173,362 | +1.76(+0.42%) |
Oct 22, 2021 | 417.95 | 421.84 | 415.39 | 421.84 | 194,108 | +3.90(+0.93%) |
Oct 21, 2021 | 413.71 | 421.12 | 412.17 | 417.94 | 204,925 | +5.55(+1.35%) |
Oct 20, 2021 | 413.92 | 415.79 | 407.44 | 412.39 | 153,220 | -1.01(-0.24%) |
Oct 19, 2021 | 406.94 | 413.59 | 406.94 | 413.40 | 136,475 | +6.41(+1.58%) |
Oct 18, 2021 | 406.09 | 408.18 | 403.79 | 406.99 | 169,449 | +0.89(+0.22%) |
Oct 15, 2021 | 406.29 | 409.73 | 405.38 | 406.10 | 161,569 | +0.23(+0.06%) |
Oct 14, 2021 | 402.35 | 407.75 | 402.35 | 405.88 | 148,450 | +4.83(+1.20%) |
Oct 13, 2021 | 405.05 | 406.94 | 399.27 | 401.05 | 138,802 | -1.11(-0.28%) |
Oct 12, 2021 | 397.39 | 405.01 | 395.65 | 402.16 | 226,238 | +5.59(+1.41%) |
Oct 11, 2021 | 390.68 | 401.03 | 390.69 | 396.57 | 134,046 | +3.94(+1.00%) |
Oct 08, 2021 | 393.48 | 394.23 | 388.37 | 392.63 | 190,861 | -0.52(-0.13%) |
Oct 07, 2021 | 389.01 | 393.22 | 386.71 | 393.15 | 283,710 | +6.69(+1.73%) |
Oct 06, 2021 | 386.27 | 388.43 | 383.32 | 386.46 | 260,359 | -1.88(-0.48%) |
Oct 05, 2021 | 391.53 | 396.03 | 387.10 | 388.33 | 211,845 | +0.13(+0.03%) |
Oct 04, 2021 | 385.11 | 390.15 | 380.80 | 388.21 | 227,186 | +2.43(+0.63%) |
Oct 01, 2021 | 389.17 | 389.17 | 380.39 | 385.78 | 203,697 | -0.64(-0.16%) |
Sep 30, 2021 | 390.33 | 392.07 | 386.47 | 386.42 | 220,723 | +0.26(+0.07%) |
Sep 29, 2021 | 378.84 | 390.55 | 377.82 | 386.15 | 282,022 | +10.98(+2.93%) |
Sep 28, 2021 | 373.42 | 378.91 | 368.04 | 375.17 | 413,556 | +13.87(+3.84%) |
Sep 27, 2021 | 362.45 | 365.44 | 360.40 | 361.30 | 302,763 | -3.58(-0.98%) |
Sep 24, 2021 | 365.59 | 368.00 | 363.54 | 364.88 | 277,054 | -0.71(-0.19%) |
Sep 23, 2021 | 369.01 | 369.11 | 365.06 | 365.59 | 143,701 | -0.91(-0.25%) |
Sep 22, 2021 | 363.91 | 367.81 | 359.35 | 366.50 | 124,756 | +3.25(+0.89%) |
Sep 21, 2021 | 367.12 | 369.10 | 362.37 | 363.25 | 134,628 | -3.33(-0.91%) |
Sep 20, 2021 | 364.26 | 369.14 | 361.56 | 366.58 | 153,606 | -3.66(-0.99%) |
Sep 17, 2021 | 374.75 | 375.66 | 366.93 | 370.24 | 525,192 | -3.85(-1.03%) |
Sep 16, 2021 | 376.56 | 377.70 | 373.76 | 374.08 | 174,635 | -1.56(-0.41%) |
Sep 15, 2021 | 376.84 | 376.91 | 372.93 | 375.64 | 142,124 | +0.02(+0.01%) |
Sep 14, 2021 | 374.48 | 380.35 | 373.99 | 375.62 | 147,735 | +1.14(+0.31%) |
Sep 13, 2021 | 378.00 | 379.44 | 371.18 | 374.48 | 137,335 | -1.40(-0.37%) |
Sep 10, 2021 | 377.87 | 379.19 | 374.19 | 375.88 | 92,865 | +0.43(+0.11%) |
Sep 09, 2021 | 376.79 | 378.11 | 375.02 | 375.44 | 101,138 | -1.24(-0.33%) |
Sep 08, 2021 | 375.10 | 382.68 | 374.36 | 376.69 | 215,915 | +2.38(+0.64%) |
Sep 07, 2021 | 377.61 | 378.02 | 372.50 | 374.31 | 111,681 | -3.43(-0.91%) |
Sep 03, 2021 | 376.71 | 380.56 | 376.71 | 377.74 | 97,210 | -0.98(-0.26%) |
Sep 02, 2021 | 378.90 | 381.61 | 375.66 | 378.71 | 179,736 | +1.05(+0.28%) |
Sep 01, 2021 | 372.35 | 380.62 | 369.37 | 377.67 | 166,250 | +5.50(+1.48%) |
Aug 31, 2021 | 372.02 | 375.09 | 370.53 | 372.17 | 283,561 | +0.14(+0.04%) |
Aug 30, 2021 | 367.56 | 374.37 | 367.37 | 372.03 | 111,391 | +4.23(+1.15%) |
Aug 27, 2021 | 366.80 | 370.97 | 364.31 | 367.80 | 151,964 | +2.51(+0.69%) |
Aug 26, 2021 | 366.79 | 367.02 | 364.42 | 365.29 | 127,133 | -1.94(-0.53%) |
Aug 25, 2021 | 366.26 | 367.53 | 361.48 | 367.23 | 199,709 | +8.17(+2.27%) |
Aug 24, 2021 | 357.95 | 361.47 | 356.94 | 359.07 | 116,339 | +1.01(+0.28%) |
Aug 23, 2021 | 361.43 | 363.55 | 357.91 | 358.06 | 161,058 | -2.31(-0.64%) |
Aug 20, 2021 | 356.03 | 361.03 | 356.03 | 360.38 | 92,124 | +3.73(+1.05%) |
Aug 19, 2021 | 350.42 | 357.97 | 350.42 | 356.65 | 144,710 | +3.90(+1.10%) |
Aug 18, 2021 | 366.48 | 367.22 | 352.49 | 352.75 | 210,787 | -13.09(-3.58%) |
Aug 17, 2021 | 365.36 | 367.67 | 362.76 | 365.84 | 159,330 | +0.62(+0.17%) |
Aug 16, 2021 | 360.00 | 365.39 | 359.03 | 365.22 | 129,194 | +5.68(+1.58%) |
Aug 13, 2021 | 354.07 | 360.02 | 353.11 | 359.54 | 118,579 | +5.21(+1.47%) |
Aug 12, 2021 | 355.45 | 356.65 | 352.82 | 354.32 | 135,942 | -1.52(-0.43%) |
Aug 11, 2021 | 354.03 | 356.47 | 353.56 | 355.85 | 166,014 | +2.29(+0.65%) |
Aug 10, 2021 | 355.69 | 356.52 | 351.20 | 353.56 | 125,741 | -0.59(-0.17%) |
Aug 09, 2021 | 354.85 | 356.14 | 353.01 | 354.15 | 132,554 | +0.41(+0.12%) |
Aug 06, 2021 | 350.45 | 354.38 | 348.15 | 353.75 | 126,424 | +3.12(+0.89%) |
Aug 05, 2021 | 350.74 | 354.04 | 348.33 | 350.62 | 157,578 | +0.19(+0.06%) |
Aug 04, 2021 | 348.13 | 353.48 | 347.50 | 350.43 | 115,669 | +0.79(+0.23%) |
Aug 03, 2021 | 352.36 | 352.57 | 344.84 | 349.63 | 149,883 | -1.21(-0.35%) |