Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 353.40 | 366.30 | 345.30 | 353.70 | 3,284,156 | +1.40(+0.40%) |
Oct 28, 2021 | 350.90 | 360.69 | 348.60 | 352.30 | 2,374,473 | +4.70(+1.35%) |
Oct 27, 2021 | 363.30 | 367.90 | 345.80 | 347.60 | 2,607,112 | -12.90(-3.58%) |
Oct 26, 2021 | 365.30 | 360.50 | 2,764,315 | -7.80(-2.12%) | ||
Oct 25, 2021 | 362.30 | 378.49 | 357.80 | 368.30 | 3,085,779 | +2.30(+0.63%) |
Oct 22, 2021 | 373.10 | 376.71 | 359.60 | 366.00 | 4,632,420 | -26.40(-6.73%) |
Oct 21, 2021 | 408.90 | 419.40 | 388.00 | 392.40 | 3,378,796 | -16.40(-4.01%) |
Oct 20, 2021 | 406.50 | 417.50 | 403.00 | 408.80 | 3,119,048 | +0.80(+0.20%) |
Oct 19, 2021 | 429.60 | 444.40 | 407.40 | 408.00 | 5,262,217 | -22.30(-5.18%) |
Oct 18, 2021 | 407.90 | 436.30 | 404.90 | 430.30 | 5,003,584 | +22.90(+5.62%) |
Oct 15, 2021 | 402.00 | 417.90 | 397.80 | 407.40 | 4,652,474 | +6.70(+1.67%) |
Oct 14, 2021 | 378.00 | 411.00 | 377.60 | 400.70 | 6,764,516 | +21.60(+5.70%) |
Oct 13, 2021 | 367.20 | 381.50 | 361.20 | 379.10 | 3,346,017 | +10.90(+2.96%) |
Oct 12, 2021 | 372.50 | 375.70 | 362.20 | 368.20 | 2,519,492 | -4.30(-1.15%) |
Oct 11, 2021 | 368.50 | 386.60 | 362.98 | 372.50 | 3,731,587 | +0.60(+0.16%) |
Oct 08, 2021 | 379.20 | 387.80 | 370.60 | 371.90 | 2,964,338 | -9.50(-2.49%) |
Oct 07, 2021 | 367.80 | 385.50 | 366.00 | 381.40 | 3,767,288 | +13.10(+3.56%) |
Oct 06, 2021 | 363.60 | 376.50 | 356.40 | 368.30 | 3,552,545 | -2.30(-0.62%) |
Oct 05, 2021 | 368.60 | 381.00 | 361.90 | 370.60 | 3,767,026 | +2.90(+0.79%) |
Oct 04, 2021 | 389.00 | 389.00 | 363.30 | 367.70 | 3,988,103 | -16.90(-4.39%) |
Oct 01, 2021 | 394.10 | 401.30 | 377.50 | 384.60 | 6,591,914 | +4.00(+1.05%) |
Sep 30, 2021 | 351.90 | 417.80 | 337.40 | 380.60 | 10,257,046 | +25.20(+7.09%) |
Sep 29, 2021 | 372.50 | 382.60 | 353.70 | 355.40 | 4,291,898 | -14.50(-3.92%) |
Sep 28, 2021 | 389.00 | 391.30 | 368.80 | 369.90 | 3,946,535 | -23.10(-5.88%) |
Sep 27, 2021 | 401.20 | 406.30 | 392.10 | 393.00 | 3,119,145 | -7.10(-1.77%) |
Sep 24, 2021 | 398.10 | 405.20 | 392.50 | 400.10 | 3,255,755 | +0.30(+0.08%) |
Sep 23, 2021 | 410.60 | 418.50 | 398.50 | 399.80 | 4,118,996 | -1.00(-0.25%) |
Sep 22, 2021 | 385.00 | 405.70 | 377.40 | 400.80 | 5,235,649 | +12.60(+3.25%) |
Sep 21, 2021 | 409.70 | 414.90 | 376.50 | 388.20 | 6,455,133 | -14.70(-3.65%) |
Sep 20, 2021 | 419.50 | 433.29 | 385.30 | 402.90 | 7,070,906 | -39.10(-8.85%) |
Sep 17, 2021 | 461.00 | 463.80 | 442.30 | 442.00 | 6,873,049 | -18.40(-4.00%) |
Sep 16, 2021 | 464.80 | 486.90 | 459.50 | 460.40 | 5,751,596 | -8.00(-1.71%) |
Sep 15, 2021 | 464.30 | 477.40 | 437.70 | 468.40 | 7,616,389 | -4.60(-0.97%) |
Sep 14, 2021 | 509.00 | 515.51 | 469.60 | 473.00 | 6,578,869 | -43.90(-8.49%) |
Sep 13, 2021 | 518.20 | 527.90 | 503.50 | 516.90 | 7,503,346 | +15.30(+3.05%) |
Sep 10, 2021 | 491.50 | 517.00 | 489.50 | 501.60 | 9,015,538 | +16.40(+3.38%) |
Sep 09, 2021 | 462.30 | 490.00 | 455.10 | 485.20 | 8,585,123 | +11.20(+2.36%) |
Sep 08, 2021 | 470.30 | 494.00 | 457.30 | 474.00 | 9,726,014 | -4.30(-0.90%) |
Sep 07, 2021 | 450.00 | 479.30 | 448.80 | 478.30 | 10,203,384 | +38.10(+8.66%) |
Sep 03, 2021 | 435.40 | 448.00 | 424.70 | 440.20 | 5,221,280 | -3.60(-0.81%) |
Sep 02, 2021 | 438.70 | 449.00 | 423.70 | 443.80 | 6,790,460 | +6.90(+1.58%) |
Sep 01, 2021 | 471.60 | 478.50 | 430.50 | 436.90 | 8,262,942 | -34.40(-7.30%) |
Aug 31, 2021 | 441.60 | 471.60 | 440.50 | 471.30 | 12,744,691 | +38.00(+8.77%) |
Aug 30, 2021 | 417.80 | 457.10 | 412.80 | 433.30 | 10,824,305 | +24.90(+6.10%) |
Aug 27, 2021 | 400.10 | 415.80 | 393.90 | 408.40 | 7,250,739 | +5.30(+1.31%) |
Aug 26, 2021 | 427.90 | 447.80 | 400.70 | 403.10 | 10,957,810 | -36.50(-8.30%) |
Aug 25, 2021 | 449.00 | 483.00 | 431.70 | 439.60 | 20,910,834 | -3.00(-0.68%) |
Aug 24, 2021 | 371.90 | 482.00 | 363.50 | 442.60 | 22,706,438 | +74.80(+20.34%) |
Aug 23, 2021 | 350.30 | 379.30 | 344.00 | 367.80 | 7,523,659 | +23.70(+6.89%) |
Aug 20, 2021 | 339.00 | 345.40 | 322.00 | 344.10 | 5,543,257 | +5.90(+1.74%) |
Aug 19, 2021 | 365.90 | 367.80 | 333.30 | 338.20 | 4,786,691 | -27.30(-7.47%) |
Aug 18, 2021 | 373.20 | 387.00 | 364.90 | 365.50 | 5,790,740 | -6.10(-1.64%) |
Aug 17, 2021 | 349.90 | 387.76 | 345.90 | 371.60 | 8,679,757 | +14.70(+4.12%) |
Aug 16, 2021 | 338.50 | 361.80 | 327.10 | 356.90 | 8,669,350 | +22.20(+6.63%) |
Aug 13, 2021 | 322.00 | 344.80 | 318.90 | 334.70 | 5,799,108 | +4.00(+1.21%) |
Aug 12, 2021 | 309.10 | 341.00 | 307.50 | 330.70 | 7,113,798 | +15.20(+4.82%) |
Aug 11, 2021 | 315.80 | 319.10 | 294.00 | 315.50 | 6,957,825 | -2.00(-0.63%) |
Aug 10, 2021 | 369.00 | 371.60 | 314.41 | 317.50 | 11,606,757 | -20.50(-6.07%) |
Aug 09, 2021 | 326.80 | 353.80 | 323.50 | 338.00 | 8,070,832 | +11.00(+3.36%) |
Aug 06, 2021 | 334.20 | 335.80 | 315.70 | 327.00 | 5,285,908 | -8.10(-2.42%) |
Aug 05, 2021 | 310.80 | 341.20 | 289.10 | 335.10 | 10,843,273 | +36.70(+12.30%) |
Aug 04, 2021 | 344.30 | 352.40 | 298.20 | 298.40 | 8,514,338 | -37.50(-11.16%) |
Aug 03, 2021 | 351.60 | 352.15 | 327.80 | 335.90 | 6,165,020 | -16.10(-4.57%) |