Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 471.28 | 476.90 | 458.07 | 469.50 | 195 | +11.07(+2.41%) |
Oct 28, 2021 | 468.70 | 473.00 | 456.32 | 458.43 | 2,930 | +0.43(+0.09%) |
Oct 27, 2021 | 455.20 | 458.00 | 446.70 | 458.00 | 22 | +9.05(+2.02%) |
Oct 26, 2021 | 451.60 | 445.51 | 448.95 | 34 | +0.95(+0.21%) | |
Oct 25, 2021 | 443.10 | 454.42 | 441.84 | 448.00 | 107 | -1.00(-0.22%) |
Oct 22, 2021 | 449.60 | 452.00 | 441.00 | 449.00 | 187 | +11.52(+2.63%) |
Oct 21, 2021 | 432.68 | 437.48 | 432.68 | 437.48 | 469 | -18.52(-4.06%) |
Oct 20, 2021 | 441.60 | 456.00 | 440.50 | 456.00 | 94 | +10.00(+2.24%) |
Oct 19, 2021 | 448.06 | 449.50 | 446.00 | 446.00 | 627 | +10.00(+2.29%) |
Oct 18, 2021 | 439.60 | 441.00 | 434.00 | 436.00 | 666 | -2.96(-0.67%) |
Oct 15, 2021 | 427.36 | 446.70 | 427.36 | 438.96 | 117 | +9.01(+2.10%) |
Oct 14, 2021 | 437.50 | 437.50 | 422.50 | 429.95 | 73 | +15.95(+3.85%) |
Oct 13, 2021 | 410.46 | 415.34 | 398.97 | 414.00 | 84 | +6.00(+1.47%) |
Oct 12, 2021 | 416.10 | 419.00 | 408.00 | 408.00 | 54 | -13.92(-3.30%) |
Oct 11, 2021 | 418.78 | 426.00 | 409.58 | 421.92 | 511 | -3.58(-0.84%) |
Oct 08, 2021 | 426.80 | 429.01 | 420.00 | 425.50 | 100 | +4.50(+1.07%) |
Oct 07, 2021 | 417.69 | 421.50 | 406.50 | 421.00 | 44 | +10.00(+2.43%) |
Oct 06, 2021 | 411.00 | 414.75 | 396.00 | 411.00 | 482 | -12.50(-2.95%) |
Oct 05, 2021 | 423.36 | 428.00 | 411.40 | 423.50 | 67 | +8.42(+2.03%) |
Oct 04, 2021 | 427.78 | 429.97 | 411.00 | 415.08 | 204 | -30.92(-6.93%) |
Oct 01, 2021 | 446.50 | 446.50 | 434.50 | 446.00 | 4,953 | +5.92(+1.35%) |
Sep 30, 2021 | 454.50 | 454.50 | 438.10 | 440.08 | 250 | -30.42(-6.47%) |
Sep 29, 2021 | 451.84 | 472.50 | 446.68 | 470.50 | 31 | -14.00(-2.89%) |
Sep 28, 2021 | 494.34 | 494.34 | 468.00 | 484.50 | 180 | -12.00(-2.42%) |
Sep 27, 2021 | 494.50 | 497.00 | 486.84 | 496.50 | 2,079 | +3.50(+0.71%) |
Sep 24, 2021 | 487.70 | 493.66 | 485.00 | 493.00 | 100 | -10.00(-1.99%) |
Sep 23, 2021 | 497.00 | 503.00 | 486.00 | 503.00 | 167 | +1.93(+0.39%) |
Sep 22, 2021 | 501.11 | 503.00 | 488.50 | 501.07 | 231 | +0.57(+0.11%) |
Sep 21, 2021 | 500.40 | 503.53 | 488.50 | 500.50 | 293 | +5.54(+1.12%) |
Sep 20, 2021 | 505.25 | 509.31 | 480.00 | 494.96 | 70 | -13.24(-2.61%) |
Sep 17, 2021 | 513.84 | 519.95 | 492.00 | 508.20 | 100 | +2.73(+0.54%) |
Sep 16, 2021 | 500.01 | 505.50 | 499.10 | 505.47 | 437 | -6.53(-1.28%) |
Sep 15, 2021 | 524.71 | 530.98 | 510.00 | 512.00 | 343 | +3.00(+0.59%) |
Sep 14, 2021 | 514.00 | 514.01 | 500.00 | 509.00 | 88 | +4.60(+0.91%) |
Sep 13, 2021 | 508.40 | 511.17 | 503.00 | 504.40 | 43 | +1.03(+0.20%) |
Sep 10, 2021 | 503.40 | 508.00 | 485.00 | 503.37 | 100 | +19.53(+4.04%) |
Sep 09, 2021 | 482.10 | 487.00 | 462.50 | 483.84 | 1,635 | +13.84(+2.94%) |
Sep 08, 2021 | 484.94 | 484.94 | 461.50 | 470.00 | 163 | +1.00(+0.21%) |
Sep 07, 2021 | 445.25 | 473.16 | 445.25 | 469.00 | 83 | +13.99(+3.07%) |
Sep 03, 2021 | 454.78 | 459.50 | 435.93 | 455.01 | 232 | +9.22(+2.07%) |
Sep 02, 2021 | 451.00 | 451.00 | 434.76 | 445.79 | 113 | +14.19(+3.29%) |
Sep 01, 2021 | 430.49 | 437.06 | 430.49 | 431.60 | 190 | +7.60(+1.79%) |
Aug 31, 2021 | 437.04 | 442.17 | 416.50 | 424.00 | 54 | +13.42(+3.27%) |
Aug 30, 2021 | 430.68 | 435.72 | 410.58 | 410.58 | 23 | -14.98(-3.52%) |
Aug 27, 2021 | 417.30 | 425.56 | 417.30 | 425.56 | 129 | +7.56(+1.81%) |
Aug 26, 2021 | 420.20 | 424.00 | 410.00 | 418.00 | 95 | +8.00(+1.95%) |
Aug 25, 2021 | 412.70 | 416.50 | 401.50 | 410.00 | 903 | +3.80(+0.94%) |
Aug 24, 2021 | 402.80 | 419.50 | 397.50 | 406.20 | 33 | +15.46(+3.96%) |
Aug 20, 2021 | 400.89 | 405.47 | 399.49 | 390.74 | 43 | -2.76(-0.70%) |
Aug 19, 2021 | 399.00 | 399.50 | 381.00 | 393.50 | 92 | -10.50(-2.60%) |
Aug 18, 2021 | 402.80 | 404.00 | 400.90 | 404.00 | 54 | +2.50(+0.62%) |
Aug 17, 2021 | 414.46 | 416.50 | 401.50 | 401.50 | 44 | -16.80(-4.02%) |
Aug 16, 2021 | 417.00 | 429.10 | 415.70 | 418.30 | 47 | +9.99(+2.45%) |
Aug 13, 2021 | 408.31 | 410.39 | 400.00 | 408.31 | 100 | -15.48(-3.65%) |
Aug 12, 2021 | 419.03 | 423.79 | 400.00 | 423.79 | 69 | +17.46(+4.30%) |
Aug 11, 2021 | 425.67 | 430.50 | 406.33 | 406.33 | 477 | -33.90(-7.70%) |
Aug 10, 2021 | 435.06 | 440.23 | 414.38 | 440.23 | 742 | -3.18(-0.72%) |
Aug 09, 2021 | 438.19 | 443.41 | 417.32 | 443.41 | 25 | +11.91(+2.76%) |
Aug 06, 2021 | 423.72 | 435.50 | 418.53 | 431.50 | 100 | +0.00(+0.00%) |
Aug 05, 2021 | 435.00 | 436.50 | 429.00 | 431.50 | 75 | +5.50(+1.29%) |
Aug 04, 2021 | 433.13 | 438.16 | 418.03 | 426.00 | 669 | +3.50(+0.83%) |
Aug 03, 2021 | 426.60 | 429.66 | 422.50 | 422.50 | 109 | -9.00(-2.09%) |