Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 361.75 | 365.45 | 354.46 | 357.72 | 145,220 | -6.86(-1.88%) |
Oct 28, 2021 | 365.26 | 367.71 | 356.57 | 364.58 | 132,885 | -2.69(-0.73%) |
Oct 27, 2021 | 375.66 | 380.17 | 367.27 | 367.27 | 126,139 | -16.37(-4.27%) |
Oct 26, 2021 | 390.00 | 383.64 | 131,678 | -3.81(-0.98%) | ||
Oct 25, 2021 | 380.00 | 387.72 | 374.00 | 387.45 | 96,124 | +8.57(+2.26%) |
Oct 22, 2021 | 375.28 | 379.94 | 367.84 | 378.88 | 93,903 | +3.60(+0.96%) |
Oct 21, 2021 | 370.42 | 379.95 | 368.05 | 375.28 | 74,540 | +2.68(+0.72%) |
Oct 20, 2021 | 380.00 | 380.68 | 369.11 | 372.60 | 107,385 | -3.40(-0.90%) |
Oct 19, 2021 | 360.93 | 379.36 | 360.46 | 376.00 | 183,387 | +15.19(+4.21%) |
Oct 18, 2021 | 355.71 | 363.39 | 355.05 | 360.81 | 121,063 | +2.38(+0.66%) |
Oct 15, 2021 | 358.55 | 359.16 | 351.05 | 358.43 | 126,935 | +2.97(+0.84%) |
Oct 14, 2021 | 356.40 | 358.95 | 348.97 | 355.46 | 124,029 | -0.95(-0.27%) |
Oct 13, 2021 | 355.35 | 359.00 | 353.45 | 356.41 | 105,425 | -1.51(-0.42%) |
Oct 12, 2021 | 369.08 | 369.08 | 356.92 | 357.92 | 129,190 | -5.61(-1.54%) |
Oct 11, 2021 | 359.80 | 366.82 | 356.00 | 363.53 | 185,766 | +0.29(+0.08%) |
Oct 08, 2021 | 356.60 | 367.87 | 354.11 | 363.24 | 164,616 | +3.24(+0.90%) |
Oct 07, 2021 | 345.00 | 360.64 | 344.66 | 360.00 | 311,197 | +21.00(+6.19%) |
Oct 06, 2021 | 339.63 | 345.98 | 334.93 | 339.00 | 308,689 | -8.35(-2.40%) |
Oct 05, 2021 | 353.00 | 355.00 | 346.49 | 347.35 | 185,038 | -6.58(-1.86%) |
Oct 04, 2021 | 351.75 | 359.17 | 344.79 | 353.93 | 131,434 | -2.78(-0.78%) |
Oct 01, 2021 | 359.56 | 360.27 | 349.51 | 356.71 | 206,582 | -6.07(-1.67%) |
Sep 30, 2021 | 364.66 | 375.19 | 362.00 | 362.78 | 277,245 | +1.23(+0.34%) |
Sep 29, 2021 | 361.01 | 367.24 | 358.00 | 361.55 | 235,163 | -2.25(-0.62%) |
Sep 28, 2021 | 376.92 | 376.92 | 357.00 | 363.80 | 303,256 | -13.38(-3.55%) |
Sep 27, 2021 | 375.07 | 378.06 | 367.03 | 377.18 | 261,045 | -2.33(-0.61%) |
Sep 24, 2021 | 379.00 | 381.86 | 372.08 | 379.51 | 206,511 | -5.91(-1.53%) |
Sep 23, 2021 | 378.91 | 387.02 | 372.07 | 385.42 | 209,111 | -2.76(-0.71%) |
Sep 22, 2021 | 388.68 | 396.26 | 378.13 | 388.18 | 228,624 | -0.33(-0.08%) |
Sep 21, 2021 | 399.93 | 405.12 | 387.25 | 388.51 | 220,303 | -9.99(-2.51%) |
Sep 20, 2021 | 392.00 | 413.33 | 390.67 | 398.50 | 554,015 | -4.64(-1.15%) |
Sep 17, 2021 | 422.00 | 426.56 | 395.00 | 403.14 | 1,364,209 | +17.90(+4.65%) |
Sep 16, 2021 | 381.80 | 386.29 | 377.51 | 385.24 | 392,960 | +9.91(+2.64%) |
Sep 15, 2021 | 377.00 | 383.28 | 370.64 | 375.33 | 578,716 | +6.44(+1.75%) |
Sep 14, 2021 | 364.23 | 370.99 | 361.56 | 368.89 | 398,040 | +4.66(+1.28%) |
Sep 13, 2021 | 352.00 | 367.00 | 350.64 | 364.23 | 549,057 | +12.24(+3.48%) |
Sep 10, 2021 | 343.80 | 352.47 | 342.67 | 351.99 | 235,295 | +14.65(+4.34%) |
Sep 09, 2021 | 338.00 | 345.77 | 334.79 | 337.34 | 192,840 | -5.30(-1.55%) |
Sep 08, 2021 | 335.11 | 346.61 | 333.67 | 342.64 | 165,029 | -3.97(-1.15%) |
Sep 07, 2021 | 343.00 | 350.91 | 336.81 | 346.61 | 345,512 | +10.29(+3.06%) |
Sep 03, 2021 | 334.00 | 339.09 | 329.09 | 336.32 | 232,512 | +3.31(+0.99%) |
Sep 02, 2021 | 330.00 | 333.01 | 320.61 | 333.01 | 296,645 | +5.75(+1.76%) |
Sep 01, 2021 | 310.53 | 328.65 | 308.80 | 327.26 | 508,657 | +18.96(+6.15%) |
Aug 31, 2021 | 305.55 | 308.34 | 294.37 | 308.30 | 510,613 | +6.48(+2.15%) |
Aug 30, 2021 | 290.80 | 303.27 | 290.01 | 301.82 | 439,081 | +19.84(+7.04%) |
Aug 27, 2021 | 287.66 | 288.30 | 277.60 | 281.98 | 224,161 | -0.84(-0.30%) |
Aug 26, 2021 | 290.00 | 291.42 | 280.00 | 282.82 | 185,694 | -7.30(-2.52%) |
Aug 25, 2021 | 282.03 | 292.85 | 280.26 | 290.12 | 139,952 | +4.65(+1.63%) |
Aug 24, 2021 | 283.00 | 294.39 | 283.00 | 285.47 | 442,376 | +12.14(+4.44%) |
Aug 23, 2021 | 256.00 | 275.26 | 255.06 | 273.33 | 492,460 | +23.73(+9.51%) |
Aug 20, 2021 | 274.30 | 276.84 | 238.88 | 249.60 | 1,445,489 | -25.84(-9.38%) |
Aug 19, 2021 | 288.43 | 289.43 | 268.87 | 275.44 | 601,741 | -14.52(-5.01%) |
Aug 18, 2021 | 283.00 | 294.99 | 282.01 | 289.96 | 359,044 | +8.43(+2.99%) |
Aug 17, 2021 | 274.02 | 285.09 | 271.08 | 281.53 | 408,337 | +0.97(+0.35%) |
Aug 16, 2021 | 278.12 | 286.40 | 272.76 | 280.56 | 247,188 | +4.37(+1.58%) |
Aug 13, 2021 | 283.99 | 286.95 | 275.82 | 276.19 | 156,469 | -12.32(-4.27%) |
Aug 12, 2021 | 281.03 | 288.96 | 269.25 | 288.51 | 436,375 | +8.79(+3.14%) |
Aug 11, 2021 | 301.03 | 303.41 | 275.63 | 279.72 | 594,973 | -35.73(-11.33%) |
Aug 10, 2021 | 320.30 | 321.07 | 310.50 | 315.45 | 129,064 | -3.75(-1.17%) |
Aug 09, 2021 | 317.45 | 327.87 | 315.30 | 319.20 | 228,195 | -2.25(-0.70%) |
Aug 06, 2021 | 328.30 | 328.30 | 315.65 | 321.45 | 157,969 | -14.43(-4.30%) |
Aug 05, 2021 | 343.51 | 346.00 | 330.85 | 335.88 | 272,151 | -7.21(-2.10%) |
Aug 04, 2021 | 341.44 | 349.00 | 339.04 | 343.09 | 332,504 | +1.64(+0.48%) |
Aug 03, 2021 | 328.12 | 343.00 | 323.03 | 341.45 | 478,762 | +14.03(+4.29%) |