Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 404.50 | 404.50 | 385.00 | 387.00 | 14,423 | -4.00(-1.02%) |
Oct 28, 2021 | 375.25 | 391.25 | 391.00 | 21,684 | +16.50(+4.41%) | |
Oct 27, 2021 | 380.00 | 382.00 | 374.50 | 374.50 | 24,213 | -5.50(-1.45%) |
Oct 26, 2021 | 382.50 | 380.00 | 28,880 | +0.50(+0.13%) | ||
Oct 25, 2021 | 401.75 | 378.50 | 379.50 | 36,082 | -21.25(-5.30%) | |
Oct 22, 2021 | 391.75 | 401.50 | 388.75 | 400.75 | 23,747 | +5.50(+1.39%) |
Oct 21, 2021 | 392.75 | 399.25 | 386.25 | 395.25 | 19,857 | +2.50(+0.64%) |
Oct 20, 2021 | 375.50 | 395.62 | 375.50 | 392.75 | 21,328 | +14.50(+3.83%) |
Oct 19, 2021 | 366.75 | 379.25 | 360.25 | 378.25 | 33,714 | +10.75(+2.93%) |
Oct 18, 2021 | 376.75 | 381.89 | 363.75 | 367.50 | 25,140 | -10.50(-2.78%) |
Oct 15, 2021 | 398.75 | 399.25 | 377.50 | 378.00 | 31,926 | -16.00(-4.06%) |
Oct 14, 2021 | 396.75 | 399.50 | 375.25 | 394.00 | 57,685 | +2.50(+0.64%) |
Oct 13, 2021 | 447.50 | 449.25 | 383.50 | 391.50 | 73,517 | -58.00(-12.90%) |
Oct 12, 2021 | 424.25 | 450.25 | 420.25 | 449.50 | 46,258 | +26.25(+6.20%) |
Oct 11, 2021 | 428.75 | 430.50 | 420.75 | 423.25 | 20,364 | -3.00(-0.70%) |
Oct 08, 2021 | 439.25 | 439.25 | 422.64 | 426.25 | 21,915 | -14.25(-3.23%) |
Oct 07, 2021 | 436.50 | 444.12 | 432.50 | 440.50 | 30,278 | +5.25(+1.21%) |
Oct 06, 2021 | 426.12 | 442.00 | 426.12 | 435.25 | 24,342 | -1.75(-0.40%) |
Oct 05, 2021 | 441.50 | 446.00 | 426.75 | 437.00 | 34,261 | +0.25(+0.06%) |
Oct 04, 2021 | 436.75 | 448.12 | 432.50 | 436.75 | 35,824 | -0.75(-0.17%) |
Oct 01, 2021 | 443.25 | 450.00 | 426.00 | 437.50 | 50,599 | -10.00(-2.23%) |
Sep 30, 2021 | 440.50 | 458.75 | 434.75 | 447.50 | 33,701 | +8.75(+1.99%) |
Sep 29, 2021 | 443.75 | 447.25 | 431.25 | 438.75 | 30,387 | +4.00(+0.92%) |
Sep 28, 2021 | 435.00 | 454.00 | 432.00 | 434.75 | 64,305 | -2.00(-0.46%) |
Sep 27, 2021 | 429.25 | 442.50 | 426.25 | 436.75 | 33,079 | +11.75(+2.76%) |
Sep 24, 2021 | 426.25 | 431.00 | 422.75 | 425.00 | 15,645 | -7.50(-1.73%) |
Sep 23, 2021 | 422.50 | 434.75 | 419.75 | 432.50 | 26,833 | +12.75(+3.04%) |
Sep 22, 2021 | 411.00 | 426.75 | 409.25 | 419.75 | 35,729 | +10.25(+2.50%) |
Sep 21, 2021 | 406.75 | 416.96 | 402.25 | 409.50 | 28,471 | +3.50(+0.86%) |
Sep 20, 2021 | 386.75 | 410.00 | 386.75 | 406.00 | 32,964 | +4.00(+1.00%) |
Sep 17, 2021 | 400.25 | 406.25 | 385.75 | 402.00 | 64,330 | +5.25(+1.32%) |
Sep 16, 2021 | 397.00 | 402.00 | 386.75 | 396.75 | 27,035 | -0.75(-0.19%) |
Sep 15, 2021 | 392.00 | 404.00 | 387.75 | 397.50 | 18,091 | +6.00(+1.53%) |
Sep 14, 2021 | 400.75 | 401.25 | 387.50 | 391.50 | 25,210 | -10.25(-2.55%) |
Sep 13, 2021 | 394.25 | 407.50 | 381.75 | 401.75 | 41,657 | +9.00(+2.29%) |
Sep 10, 2021 | 377.25 | 395.25 | 368.75 | 392.75 | 28,805 | +16.00(+4.25%) |
Sep 09, 2021 | 370.25 | 383.25 | 364.50 | 376.75 | 16,400 | +4.25(+1.14%) |
Sep 08, 2021 | 382.50 | 382.50 | 368.25 | 372.50 | 20,026 | -10.25(-2.68%) |
Sep 07, 2021 | 387.00 | 394.00 | 377.00 | 382.75 | 25,857 | -6.25(-1.61%) |
Sep 03, 2021 | 400.00 | 403.25 | 388.50 | 389.00 | 24,049 | -14.00(-3.47%) |
Sep 02, 2021 | 395.00 | 406.50 | 392.75 | 403.00 | 24,231 | +10.75(+2.74%) |
Sep 01, 2021 | 373.50 | 396.00 | 368.25 | 392.25 | 29,407 | +17.75(+4.74%) |
Aug 31, 2021 | 368.50 | 378.50 | 366.25 | 374.50 | 95,809 | +6.25(+1.70%) |
Aug 30, 2021 | 369.00 | 379.50 | 366.00 | 368.25 | 33,394 | +0.75(+0.20%) |
Aug 27, 2021 | 346.25 | 369.75 | 343.25 | 367.50 | 45,745 | +20.75(+5.98%) |
Aug 26, 2021 | 343.25 | 353.12 | 340.12 | 346.75 | 16,439 | +1.00(+0.29%) |
Aug 25, 2021 | 340.50 | 352.00 | 336.25 | 345.75 | 50,550 | +6.75(+1.99%) |
Aug 24, 2021 | 338.00 | 339.25 | 327.00 | 339.00 | 16,926 | +0.25(+0.07%) |
Aug 23, 2021 | 317.50 | 352.50 | 315.25 | 338.75 | 43,444 | +23.00(+7.28%) |
Aug 20, 2021 | 297.00 | 322.25 | 295.25 | 315.75 | 27,671 | +16.00(+5.34%) |
Aug 19, 2021 | 312.00 | 316.75 | 298.75 | 299.75 | 27,832 | -13.00(-4.16%) |
Aug 18, 2021 | 317.00 | 322.75 | 309.00 | 312.75 | 24,792 | -4.50(-1.42%) |
Aug 17, 2021 | 304.50 | 318.50 | 304.50 | 317.25 | 24,178 | +7.00(+2.26%) |
Aug 16, 2021 | 310.75 | 315.62 | 305.25 | 310.25 | 14,371 | -1.00(-0.32%) |
Aug 13, 2021 | 313.00 | 315.75 | 309.06 | 311.25 | 11,595 | -2.75(-0.88%) |
Aug 12, 2021 | 313.75 | 317.50 | 310.00 | 314.00 | 23,465 | +0.25(+0.08%) |
Aug 11, 2021 | 316.75 | 317.62 | 307.50 | 313.75 | 18,975 | -4.75(-1.49%) |
Aug 10, 2021 | 328.75 | 341.50 | 315.25 | 318.50 | 42,499 | +6.25(+2.00%) |
Aug 09, 2021 | 315.25 | 320.00 | 309.54 | 312.25 | 12,060 | -3.75(-1.19%) |
Aug 06, 2021 | 321.25 | 323.25 | 311.25 | 316.00 | 17,099 | -5.75(-1.79%) |
Aug 05, 2021 | 309.25 | 323.00 | 305.75 | 321.75 | 21,858 | +11.75(+3.79%) |
Aug 04, 2021 | 314.00 | 321.00 | 309.00 | 310.00 | 13,900 | -4.75(-1.51%) |
Aug 03, 2021 | 325.75 | 325.75 | 311.25 | 314.75 | 40,736 | -8.25(-2.55%) |