Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 456.92 | 459.29 | 452.53 | 454.79 | 1,099,477 | -4.36(-0.95%) |
Oct 28, 2021 | 452.86 | 460.64 | 452.67 | 459.15 | 820,689 | +8.80(+1.95%) |
Oct 27, 2021 | 459.95 | 459.33 | 449.28 | 450.35 | 712,780 | -8.31(-1.81%) |
Oct 26, 2021 | 456.14 | 461.24 | 458.66 | 613,204 | +3.61(+0.79%) | |
Oct 25, 2021 | 454.69 | 456.94 | 451.09 | 455.05 | 594,529 | +1.54(+0.34%) |
Oct 22, 2021 | 451.18 | 456.61 | 450.87 | 453.50 | 431,665 | +1.02(+0.23%) |
Oct 21, 2021 | 445.15 | 453.11 | 444.14 | 452.48 | 517,027 | +6.22(+1.39%) |
Oct 20, 2021 | 436.30 | 448.84 | 436.30 | 446.27 | 1,082,899 | +12.75(+2.94%) |
Oct 19, 2021 | 432.81 | 434.79 | 428.99 | 433.52 | 669,468 | +2.90(+0.67%) |
Oct 18, 2021 | 433.54 | 433.92 | 426.96 | 430.62 | 810,783 | -2.41(-0.56%) |
Oct 15, 2021 | 428.84 | 436.54 | 427.14 | 433.03 | 1,866,712 | +5.91(+1.38%) |
Oct 14, 2021 | 425.18 | 435.98 | 422.55 | 427.12 | 1,727,772 | +14.03(+3.40%) |
Oct 13, 2021 | 413.25 | 414.25 | 407.38 | 413.09 | 1,058,405 | +0.27(+0.06%) |
Oct 12, 2021 | 408.48 | 414.40 | 406.58 | 412.82 | 1,132,622 | +5.45(+1.34%) |
Oct 11, 2021 | 405.04 | 409.37 | 401.68 | 407.37 | 910,203 | +2.07(+0.51%) |
Oct 08, 2021 | 398.08 | 405.33 | 395.46 | 405.30 | 960,368 | +8.74(+2.20%) |
Oct 07, 2021 | 388.00 | 397.59 | 387.53 | 396.56 | 767,110 | +11.16(+2.89%) |
Oct 06, 2021 | 378.28 | 385.93 | 374.96 | 385.41 | 774,519 | +4.11(+1.08%) |
Oct 05, 2021 | 377.62 | 386.14 | 377.57 | 381.29 | 635,743 | +3.29(+0.87%) |
Oct 04, 2021 | 384.87 | 386.30 | 376.21 | 378.00 | 634,206 | -6.47(-1.68%) |
Oct 01, 2021 | 384.07 | 385.88 | 376.17 | 384.47 | 625,902 | +2.36(+0.62%) |
Sep 30, 2021 | 390.33 | 391.78 | 382.04 | 382.12 | 851,590 | -6.09(-1.57%) |
Sep 29, 2021 | 387.86 | 391.49 | 385.26 | 388.21 | 522,941 | +1.03(+0.27%) |
Sep 28, 2021 | 390.58 | 392.09 | 385.16 | 387.18 | 580,574 | -5.88(-1.50%) |
Sep 27, 2021 | 392.77 | 396.74 | 391.34 | 393.06 | 441,325 | +2.05(+0.52%) |
Sep 24, 2021 | 392.89 | 395.85 | 390.54 | 391.01 | 561,935 | -2.49(-0.63%) |
Sep 23, 2021 | 393.46 | 399.89 | 392.54 | 393.50 | 624,792 | +1.08(+0.27%) |
Sep 22, 2021 | 390.98 | 394.92 | 388.23 | 392.42 | 604,768 | -0.39(-0.10%) |
Sep 21, 2021 | 397.06 | 400.29 | 392.77 | 392.81 | 464,448 | -3.29(-0.83%) |
Sep 20, 2021 | 396.83 | 398.96 | 392.63 | 396.10 | 669,735 | -3.61(-0.90%) |
Sep 17, 2021 | 389.38 | 400.72 | 389.38 | 399.71 | 1,391,156 | +8.45(+2.16%) |
Sep 16, 2021 | 393.81 | 396.17 | 389.68 | 391.26 | 1,112,407 | -1.79(-0.46%) |
Sep 15, 2021 | 396.16 | 398.88 | 392.16 | 393.06 | 1,231,025 | -0.97(-0.25%) |
Sep 14, 2021 | 403.28 | 403.28 | 393.63 | 394.03 | 757,357 | -6.92(-1.73%) |
Sep 13, 2021 | 396.36 | 405.40 | 394.90 | 400.95 | 926,365 | +6.93(+1.76%) |
Sep 10, 2021 | 410.89 | 410.89 | 391.66 | 394.02 | 1,302,940 | -14.84(-3.63%) |
Sep 09, 2021 | 406.05 | 411.74 | 404.92 | 408.86 | 621,277 | +3.55(+0.88%) |
Sep 08, 2021 | 406.83 | 414.00 | 404.37 | 405.31 | 1,024,285 | -0.21(-0.05%) |
Sep 07, 2021 | 407.48 | 407.48 | 402.41 | 405.51 | 560,188 | -1.81(-0.45%) |
Sep 03, 2021 | 406.68 | 409.64 | 405.81 | 407.33 | 578,292 | -0.59(-0.14%) |
Sep 02, 2021 | 397.09 | 408.14 | 397.09 | 407.92 | 679,592 | +10.35(+2.60%) |
Sep 01, 2021 | 397.39 | 398.90 | 391.23 | 397.56 | 512,927 | +0.18(+0.04%) |
Aug 31, 2021 | 397.57 | 402.35 | 396.35 | 397.39 | 631,411 | -0.09(-0.02%) |
Aug 30, 2021 | 397.39 | 400.90 | 396.79 | 397.48 | 738,700 | -0.25(-0.06%) |
Aug 27, 2021 | 395.84 | 399.10 | 392.69 | 397.72 | 686,848 | +2.95(+0.75%) |
Aug 26, 2021 | 398.11 | 399.59 | 393.01 | 394.77 | 765,139 | -3.77(-0.95%) |
Aug 25, 2021 | 402.86 | 404.43 | 397.80 | 398.55 | 558,777 | -5.63(-1.39%) |
Aug 24, 2021 | 407.45 | 407.45 | 403.84 | 404.17 | 324,448 | -2.09(-0.51%) |
Aug 23, 2021 | 405.80 | 408.30 | 405.16 | 406.26 | 398,639 | +0.84(+0.21%) |
Aug 20, 2021 | 406.85 | 407.56 | 402.96 | 405.42 | 463,974 | -0.08(-0.02%) |
Aug 19, 2021 | 397.64 | 406.05 | 397.64 | 405.50 | 689,114 | +5.42(+1.35%) |
Aug 18, 2021 | 404.33 | 406.52 | 399.43 | 400.07 | 620,067 | -5.10(-1.26%) |
Aug 17, 2021 | 402.57 | 407.54 | 402.46 | 405.17 | 736,404 | +1.18(+0.29%) |
Aug 16, 2021 | 401.23 | 404.89 | 398.60 | 404.00 | 600,294 | +1.36(+0.34%) |
Aug 13, 2021 | 399.42 | 402.96 | 397.96 | 402.63 | 495,837 | +4.93(+1.24%) |
Aug 12, 2021 | 400.26 | 402.49 | 397.05 | 397.70 | 666,656 | -3.00(-0.75%) |
Aug 11, 2021 | 406.49 | 406.57 | 400.16 | 400.70 | 1,096,682 | -5.88(-1.45%) |
Aug 10, 2021 | 408.75 | 411.21 | 406.24 | 406.58 | 1,036,228 | -1.81(-0.44%) |
Aug 09, 2021 | 409.99 | 414.87 | 406.83 | 408.40 | 681,140 | -2.51(-0.61%) |
Aug 06, 2021 | 409.10 | 412.55 | 406.03 | 410.90 | 848,952 | +3.24(+0.80%) |
Aug 05, 2021 | 413.64 | 416.04 | 401.39 | 407.66 | 1,909,774 | -10.11(-2.42%) |
Aug 04, 2021 | 414.63 | 419.69 | 411.69 | 417.77 | 970,317 | +0.71(+0.17%) |
Aug 03, 2021 | 421.24 | 421.24 | 415.02 | 417.06 | 964,367 | -4.01(-0.95%) |