Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 504.62 | 523.88 | 504.25 | 521.29 | 504,047 | +16.67(+3.30%) |
Oct 28, 2021 | 498.49 | 506.10 | 490.01 | 504.62 | 297,594 | +6.66(+1.34%) |
Oct 27, 2021 | 503.07 | 512.99 | 495.46 | 497.96 | 326,554 | -3.72(-0.74%) |
Oct 26, 2021 | 518.47 | 501.68 | 516,399 | -17.19(-3.31%) | ||
Oct 25, 2021 | 506.69 | 525.00 | 503.00 | 518.87 | 695,042 | +13.98(+2.77%) |
Oct 22, 2021 | 507.55 | 513.24 | 497.29 | 504.89 | 541,945 | -4.54(-0.89%) |
Oct 21, 2021 | 502.19 | 517.25 | 502.19 | 509.43 | 978,506 | +4.93(+0.98%) |
Oct 20, 2021 | 510.97 | 517.04 | 498.37 | 504.50 | 327,045 | -3.51(-0.69%) |
Oct 19, 2021 | 505.50 | 515.70 | 501.98 | 508.01 | 1,647,960 | +4.05(+0.80%) |
Oct 18, 2021 | 491.89 | 504.35 | 488.05 | 503.96 | 1,276,218 | +12.15(+2.47%) |
Oct 15, 2021 | 490.00 | 492.88 | 482.88 | 491.81 | 390,176 | +2.51(+0.51%) |
Oct 14, 2021 | 499.54 | 506.00 | 488.36 | 489.30 | 615,688 | -4.72(-0.96%) |
Oct 13, 2021 | 473.94 | 494.52 | 473.94 | 494.02 | 983,785 | +23.08(+4.90%) |
Oct 12, 2021 | 459.56 | 477.66 | 457.20 | 470.94 | 532,086 | +16.74(+3.69%) |
Oct 11, 2021 | 447.95 | 460.65 | 443.00 | 454.20 | 439,711 | +5.20(+1.16%) |
Oct 08, 2021 | 473.44 | 474.00 | 449.00 | 449.00 | 877,016 | -23.87(-5.05%) |
Oct 07, 2021 | 470.00 | 481.68 | 468.11 | 472.87 | 485,235 | +6.63(+1.42%) |
Oct 06, 2021 | 445.65 | 469.67 | 444.00 | 466.24 | 518,991 | +13.56(+3.00%) |
Oct 05, 2021 | 445.44 | 457.65 | 444.20 | 452.68 | 518,722 | +7.77(+1.75%) |
Oct 04, 2021 | 461.00 | 463.19 | 434.45 | 444.91 | 1,271,550 | -29.60(-6.24%) |
Oct 01, 2021 | 474.01 | 478.20 | 458.81 | 474.51 | 566,091 | +3.00(+0.64%) |
Sep 30, 2021 | 460.48 | 478.90 | 460.48 | 471.51 | 809,824 | +13.02(+2.84%) |
Sep 29, 2021 | 471.05 | 476.29 | 456.81 | 458.49 | 587,464 | -5.08(-1.10%) |
Sep 28, 2021 | 475.18 | 477.55 | 460.05 | 463.57 | 794,922 | -19.47(-4.03%) |
Sep 27, 2021 | 499.27 | 500.90 | 480.78 | 483.04 | 761,578 | -25.00(-4.92%) |
Sep 24, 2021 | 510.07 | 512.80 | 500.03 | 508.04 | 439,324 | -6.02(-1.17%) |
Sep 23, 2021 | 513.48 | 518.34 | 504.98 | 514.06 | 547,078 | +3.38(+0.66%) |
Sep 22, 2021 | 487.57 | 515.50 | 484.29 | 510.68 | 855,543 | +22.04(+4.51%) |
Sep 21, 2021 | 494.32 | 502.16 | 484.89 | 488.64 | 1,300,461 | -0.63(-0.13%) |
Sep 20, 2021 | 492.00 | 500.34 | 483.01 | 489.27 | 1,104,373 | -17.72(-3.50%) |
Sep 17, 2021 | 512.81 | 514.13 | 502.40 | 506.99 | 1,976,228 | -2.66(-0.52%) |
Sep 16, 2021 | 501.28 | 510.50 | 496.53 | 509.65 | 920,750 | +6.15(+1.22%) |
Sep 15, 2021 | 503.81 | 506.44 | 495.00 | 503.50 | 1,121,879 | -1.71(-0.34%) |
Sep 14, 2021 | 486.47 | 506.48 | 486.47 | 505.21 | 924,379 | +20.21(+4.17%) |
Sep 13, 2021 | 485.51 | 488.38 | 470.89 | 485.00 | 809,684 | -3.80(-0.78%) |
Sep 10, 2021 | 479.20 | 499.00 | 475.51 | 488.80 | 1,295,899 | +13.87(+2.92%) |
Sep 09, 2021 | 473.23 | 477.95 | 466.06 | 474.93 | 867,393 | +3.19(+0.68%) |
Sep 08, 2021 | 486.89 | 490.28 | 467.19 | 471.74 | 2,230,832 | -18.01(-3.68%) |
Sep 07, 2021 | 514.80 | 514.80 | 489.00 | 489.75 | 1,552,831 | -17.66(-3.48%) |
Sep 03, 2021 | 462.77 | 508.97 | 458.54 | 507.41 | 6,102,250 | +105.76(+26.33%) |
Sep 02, 2021 | 394.00 | 406.33 | 393.37 | 401.65 | 1,179,608 | +8.22(+2.09%) |
Sep 01, 2021 | 390.90 | 396.93 | 387.97 | 393.43 | 421,128 | +1.60(+0.41%) |
Aug 31, 2021 | 396.10 | 397.37 | 390.90 | 391.83 | 515,344 | -4.35(-1.10%) |
Aug 30, 2021 | 394.63 | 402.79 | 392.75 | 396.18 | 478,130 | +0.56(+0.14%) |
Aug 27, 2021 | 393.53 | 400.50 | 391.19 | 395.61 | 504,450 | +6.85(+1.76%) |
Aug 26, 2021 | 392.12 | 400.59 | 387.49 | 388.76 | 452,794 | -4.99(-1.27%) |
Aug 25, 2021 | 385.78 | 394.52 | 382.05 | 393.75 | 412,689 | +9.58(+2.49%) |
Aug 24, 2021 | 379.24 | 387.82 | 378.21 | 384.17 | 472,051 | +8.41(+2.24%) |
Aug 23, 2021 | 369.83 | 379.57 | 369.83 | 375.76 | 375,375 | +8.10(+2.20%) |
Aug 20, 2021 | 367.12 | 370.49 | 361.90 | 367.66 | 325,367 | +2.76(+0.76%) |
Aug 19, 2021 | 364.24 | 369.96 | 360.20 | 364.90 | 298,013 | -1.64(-0.45%) |
Aug 18, 2021 | 367.32 | 372.82 | 364.37 | 366.54 | 355,470 | +1.54(+0.42%) |
Aug 17, 2021 | 363.22 | 366.38 | 357.52 | 365.00 | 543,915 | -2.45(-0.67%) |
Aug 16, 2021 | 375.20 | 377.14 | 358.78 | 367.45 | 926,753 | -10.33(-2.73%) |
Aug 13, 2021 | 375.88 | 382.98 | 370.56 | 377.78 | 377,938 | +4.99(+1.34%) |
Aug 12, 2021 | 359.59 | 375.14 | 359.13 | 372.79 | 659,399 | +11.86(+3.29%) |
Aug 11, 2021 | 365.19 | 367.87 | 354.17 | 360.93 | 323,878 | -3.54(-0.97%) |
Aug 10, 2021 | 381.94 | 382.44 | 361.11 | 364.47 | 658,082 | -15.91(-4.18%) |
Aug 09, 2021 | 374.51 | 381.06 | 371.49 | 380.38 | 534,922 | +6.93(+1.86%) |
Aug 06, 2021 | 375.54 | 379.49 | 367.00 | 373.45 | 511,892 | -3.27(-0.87%) |
Aug 05, 2021 | 363.11 | 377.00 | 357.19 | 376.72 | 819,305 | +13.54(+3.73%) |
Aug 04, 2021 | 360.45 | 371.68 | 360.24 | 363.18 | 917,032 | +4.01(+1.12%) |
Aug 03, 2021 | 360.79 | 367.15 | 355.42 | 359.17 | 485,114 | +0.18(+0.05%) |