Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 329.94 | 330.00 | 322.91 | 326.50 | 5,201 | -5.50(-1.66%) |
Oct 28, 2021 | 319.00 | 333.72 | 315.00 | 332.00 | 2,564 | -2.00(-0.60%) |
Oct 27, 2021 | 335.50 | 336.11 | 331.00 | 334.00 | 1,019 | -8.00(-2.34%) |
Oct 26, 2021 | 339.50 | 346.50 | 339.50 | 342.00 | 3,398 | +11.40(+3.45%) |
Oct 25, 2021 | 328.50 | 332.99 | 328.50 | 330.60 | 1,848 | +7.20(+2.23%) |
Oct 22, 2021 | 320.00 | 326.29 | 320.00 | 323.40 | 3,270 | +5.16(+1.62%) |
Oct 21, 2021 | 318.00 | 322.00 | 318.00 | 318.24 | 2,377 | +1.80(+0.57%) |
Oct 20, 2021 | 310.00 | 317.05 | 306.32 | 316.44 | 1,356 | +7.41(+2.40%) |
Oct 19, 2021 | 313.50 | 313.50 | 309.03 | 309.03 | 545 | -1.85(-0.60%) |
Oct 18, 2021 | 314.00 | 314.00 | 309.13 | 310.88 | 2,845 | -6.35(-2.00%) |
Oct 15, 2021 | 316.00 | 321.00 | 316.00 | 317.23 | 1,197 | -0.77(-0.24%) |
Oct 14, 2021 | 315.52 | 320.16 | 315.52 | 318.00 | 2,542 | +5.00(+1.60%) |
Oct 13, 2021 | 314.75 | 316.62 | 310.50 | 313.00 | 856 | +7.30(+2.39%) |
Oct 12, 2021 | 304.59 | 309.88 | 304.59 | 305.70 | 1,406 | -3.61(-1.17%) |
Oct 11, 2021 | 309.27 | 311.93 | 308.29 | 309.31 | 1,279 | -2.69(-0.86%) |
Oct 08, 2021 | 312.25 | 312.69 | 310.00 | 312.00 | 778 | +0.08(+0.03%) |
Oct 07, 2021 | 305.12 | 315.00 | 305.12 | 311.92 | 1,519 | +14.32(+4.81%) |
Oct 06, 2021 | 301.35 | 301.35 | 290.65 | 297.60 | 3,691 | -12.50(-4.03%) |
Oct 05, 2021 | 317.50 | 317.50 | 299.00 | 310.10 | 1,179 | +1.10(+0.36%) |
Oct 04, 2021 | 312.42 | 316.55 | 308.39 | 309.00 | 1,595 | -4.00(-1.28%) |
Oct 01, 2021 | 310.02 | 313.04 | 309.27 | 313.00 | 975 | +0.00(+0.00%) |
Sep 30, 2021 | 316.50 | 316.50 | 310.00 | 313.00 | 2,057 | -8.06(-2.51%) |
Sep 29, 2021 | 322.73 | 322.73 | 318.73 | 321.06 | 1,447 | +4.55(+1.44%) |
Sep 28, 2021 | 322.00 | 322.00 | 315.00 | 316.51 | 1,118 | -3.49(-1.09%) |
Sep 27, 2021 | 313.84 | 324.86 | 313.84 | 320.00 | 3,839 | +6.00(+1.91%) |
Sep 24, 2021 | 312.50 | 314.89 | 310.00 | 314.00 | 1,621 | -3.15(-0.99%) |
Sep 23, 2021 | 311.30 | 318.93 | 311.30 | 317.15 | 742 | +3.65(+1.16%) |
Sep 22, 2021 | 311.00 | 315.00 | 308.62 | 313.50 | 508 | +4.88(+1.58%) |
Sep 21, 2021 | 310.00 | 317.00 | 308.50 | 308.62 | 1,287 | +0.79(+0.26%) |
Sep 20, 2021 | 305.00 | 308.50 | 303.00 | 307.83 | 3,732 | -9.67(-3.05%) |
Sep 17, 2021 | 324.50 | 324.50 | 315.60 | 317.50 | 2,101 | -9.54(-2.92%) |
Sep 16, 2021 | 332.00 | 332.00 | 324.10 | 327.04 | 9,327 | -4.46(-1.35%) |
Sep 15, 2021 | 326.50 | 334.25 | 326.50 | 331.50 | 670 | +0.94(+0.28%) |
Sep 14, 2021 | 333.76 | 334.00 | 329.60 | 330.56 | 1,204 | -2.66(-0.80%) |
Sep 13, 2021 | 334.86 | 335.51 | 330.06 | 333.22 | 583 | +3.16(+0.96%) |
Sep 10, 2021 | 338.00 | 338.00 | 330.00 | 330.06 | 367 | +2.06(+0.63%) |
Sep 09, 2021 | 330.50 | 336.00 | 328.00 | 328.00 | 392 | -2.01(-0.61%) |
Sep 08, 2021 | 336.50 | 336.50 | 322.50 | 330.01 | 3,221 | -10.99(-3.22%) |
Sep 07, 2021 | 335.80 | 347.10 | 335.80 | 341.00 | 539 | -3.25(-0.94%) |
Sep 03, 2021 | 344.05 | 348.00 | 340.00 | 344.25 | 2,053 | -3.75(-1.08%) |
Sep 02, 2021 | 340.50 | 350.93 | 340.50 | 348.00 | 2,548 | +3.95(+1.15%) |
Sep 01, 2021 | 339.00 | 346.00 | 338.00 | 344.05 | 3,187 | +9.55(+2.85%) |
Aug 31, 2021 | 330.55 | 339.33 | 330.55 | 334.50 | 1,995 | -3.60(-1.06%) |
Aug 30, 2021 | 330.00 | 338.10 | 327.98 | 338.10 | 4,012 | +8.10(+2.45%) |
Aug 27, 2021 | 330.61 | 339.65 | 328.05 | 330.00 | 576 | -0.61(-0.18%) |
Aug 26, 2021 | 334.35 | 335.50 | 330.61 | 330.61 | 715 | -2.39(-0.72%) |
Aug 25, 2021 | 332.00 | 335.42 | 332.00 | 333.00 | 872 | +1.00(+0.30%) |
Aug 24, 2021 | 333.02 | 334.68 | 327.80 | 332.00 | 983 | +4.50(+1.37%) |
Aug 23, 2021 | 326.24 | 328.15 | 321.17 | 327.50 | 968 | -0.42(-0.13%) |
Aug 20, 2021 | 319.87 | 328.25 | 319.87 | 327.92 | 1,839 | -1.08(-0.33%) |
Aug 19, 2021 | 330.74 | 334.18 | 328.18 | 329.00 | 1,027 | -13.05(-3.82%) |
Aug 18, 2021 | 339.17 | 346.58 | 338.00 | 342.05 | 342 | +2.05(+0.60%) |
Aug 17, 2021 | 339.39 | 350.05 | 338.88 | 340.00 | 1,690 | -11.12(-3.17%) |
Aug 16, 2021 | 352.75 | 364.35 | 348.43 | 351.12 | 1,654 | -13.78(-3.78%) |
Aug 13, 2021 | 365.00 | 369.95 | 360.11 | 364.90 | 1,326 | -2.52(-0.69%) |
Aug 12, 2021 | 365.00 | 367.69 | 360.85 | 367.42 | 3,153 | +12.42(+3.50%) |
Aug 11, 2021 | 350.00 | 360.00 | 346.56 | 355.00 | 3,503 | +5.00(+1.43%) |
Aug 10, 2021 | 350.70 | 351.65 | 344.90 | 350.00 | 5,635 | +1.00(+0.29%) |
Aug 09, 2021 | 350.00 | 354.00 | 332.85 | 349.00 | 1,509 | -2.25(-0.64%) |
Aug 06, 2021 | 339.30 | 355.15 | 339.30 | 351.25 | 4,391 | +9.98(+2.92%) |
Aug 05, 2021 | 341.00 | 344.00 | 335.66 | 341.27 | 751 | -0.59(-0.17%) |
Aug 04, 2021 | 343.00 | 345.00 | 339.73 | 341.86 | 1,145 | -1.14(-0.33%) |
Aug 03, 2021 | 331.11 | 343.00 | 331.11 | 343.00 | 1,205 | +8.39(+2.51%) |