Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 280.00 | 281.09 | 269.40 | 275.05 | 1,482,136 | -5.18(-1.85%) |
Oct 28, 2021 | 278.77 | 280.23 | 1,485,712 | +5.14(+1.87%) | ||
Oct 27, 2021 | 290.65 | 294.02 | 274.17 | 275.09 | 1,936,569 | -13.44(-4.66%) |
Oct 26, 2021 | 291.61 | 288.53 | 2,299,431 | -2.50(-0.86%) | ||
Oct 25, 2021 | 275.00 | 291.61 | 275.00 | 291.03 | 2,889,594 | +16.36(+5.96%) |
Oct 22, 2021 | 290.89 | 264.51 | 274.67 | 3,606,544 | -7.91(-2.80%) | |
Oct 21, 2021 | 272.95 | 283.01 | 271.40 | 282.58 | 2,591,648 | +16.72(+6.29%) |
Oct 20, 2021 | 265.18 | 270.35 | 261.50 | 265.86 | 2,054,018 | +6.48(+2.50%) |
Oct 19, 2021 | 269.40 | 278.28 | 258.54 | 259.38 | 3,902,919 | +1.74(+0.67%) |
Oct 18, 2021 | 242.10 | 257.68 | 241.79 | 257.64 | 2,037,341 | +13.23(+5.41%) |
Oct 15, 2021 | 249.46 | 249.46 | 242.04 | 244.41 | 1,676,159 | -2.62(-1.06%) |
Oct 14, 2021 | 249.79 | 253.94 | 245.71 | 247.03 | 1,732,407 | +0.92(+0.37%) |
Oct 13, 2021 | 243.81 | 247.67 | 241.27 | 246.11 | 1,457,694 | +5.56(+2.31%) |
Oct 12, 2021 | 244.46 | 245.14 | 236.96 | 240.55 | 1,333,432 | +0.74(+0.31%) |
Oct 11, 2021 | 240.78 | 247.74 | 237.79 | 239.81 | 1,259,768 | -2.89(-1.19%) |
Oct 08, 2021 | 248.70 | 254.50 | 239.99 | 242.70 | 1,941,755 | -0.61(-0.25%) |
Oct 07, 2021 | 232.69 | 249.25 | 229.00 | 243.31 | 2,618,641 | +10.29(+4.42%) |
Oct 06, 2021 | 243.70 | 245.26 | 230.66 | 233.02 | 2,461,601 | -13.80(-5.59%) |
Oct 05, 2021 | 250.60 | 254.59 | 245.63 | 246.82 | 2,064,800 | +1.20(+0.49%) |
Oct 04, 2021 | 231.83 | 249.04 | 230.42 | 245.61 | 3,768,204 | -5.81(-2.31%) |
Oct 01, 2021 | 247.69 | 255.82 | 226.99 | 251.43 | 6,977,477 | -17.96(-6.67%) |
Sep 30, 2021 | 274.47 | 278.77 | 265.28 | 269.39 | 2,672,580 | -4.39(-1.60%) |
Sep 29, 2021 | 283.21 | 288.94 | 271.94 | 273.78 | 2,811,056 | +0.91(+0.33%) |
Sep 28, 2021 | 289.82 | 292.98 | 271.37 | 272.87 | 5,928,410 | -30.17(-9.95%) |
Sep 27, 2021 | 330.93 | 334.03 | 301.48 | 303.04 | 4,140,533 | -26.04(-7.91%) |
Sep 24, 2021 | 345.38 | 346.29 | 328.01 | 329.08 | 2,637,934 | -19.25(-5.53%) |
Sep 23, 2021 | 338.47 | 355.25 | 336.93 | 348.33 | 2,855,528 | +13.55(+4.05%) |
Sep 22, 2021 | 338.27 | 340.02 | 332.25 | 334.78 | 1,495,563 | -2.06(-0.61%) |
Sep 21, 2021 | 340.22 | 345.31 | 332.59 | 336.84 | 2,486,757 | +1.82(+0.54%) |
Sep 20, 2021 | 336.69 | 348.97 | 328.96 | 335.03 | 3,364,189 | -19.41(-5.48%) |
Sep 17, 2021 | 365.85 | 365.90 | 340.26 | 354.44 | 5,721,820 | -13.29(-3.61%) |
Sep 16, 2021 | 345.76 | 369.90 | 340.44 | 367.73 | 4,666,053 | +17.17(+4.90%) |
Sep 15, 2021 | 333.65 | 352.78 | 333.04 | 350.56 | 4,603,828 | +20.10(+6.08%) |
Sep 14, 2021 | 321.86 | 341.35 | 321.73 | 330.46 | 2,883,492 | +7.64(+2.37%) |
Sep 13, 2021 | 343.59 | 347.26 | 318.21 | 322.82 | 4,015,998 | -21.76(-6.31%) |
Sep 10, 2021 | 355.25 | 358.50 | 342.91 | 344.58 | 3,078,488 | -2.16(-0.62%) |
Sep 09, 2021 | 333.82 | 348.81 | 332.24 | 346.74 | 3,249,924 | +14.94(+4.50%) |
Sep 08, 2021 | 341.64 | 348.15 | 330.83 | 331.80 | 2,383,692 | -10.23(-2.99%) |
Sep 07, 2021 | 330.12 | 343.39 | 327.91 | 342.03 | 2,513,634 | +12.15(+3.68%) |
Sep 03, 2021 | 324.15 | 329.90 | 316.48 | 329.89 | 2,270,806 | +5.69(+1.76%) |
Sep 02, 2021 | 330.44 | 337.25 | 322.35 | 324.19 | 2,142,621 | -3.92(-1.19%) |
Sep 01, 2021 | 329.84 | 332.06 | 322.19 | 328.11 | 2,663,741 | +3.14(+0.97%) |
Aug 31, 2021 | 335.77 | 344.73 | 322.78 | 324.97 | 3,369,173 | -15.47(-4.54%) |
Aug 30, 2021 | 346.37 | 355.57 | 338.26 | 340.44 | 3,048,436 | -13.30(-3.76%) |
Aug 27, 2021 | 363.92 | 365.43 | 350.13 | 353.75 | 2,363,820 | -11.36(-3.11%) |
Aug 26, 2021 | 366.10 | 372.61 | 361.18 | 365.11 | 1,950,210 | -5.96(-1.61%) |
Aug 25, 2021 | 356.02 | 371.57 | 346.37 | 371.06 | 3,029,320 | +8.52(+2.35%) |
Aug 24, 2021 | 372.35 | 374.96 | 349.52 | 362.55 | 4,828,340 | -14.51(-3.85%) |
Aug 23, 2021 | 368.59 | 382.88 | 365.31 | 377.06 | 7,021,096 | +32.98(+9.58%) |
Aug 20, 2021 | 331.91 | 351.79 | 328.60 | 344.08 | 4,032,045 | +16.65(+5.08%) |
Aug 19, 2021 | 344.10 | 350.61 | 326.59 | 327.43 | 4,698,959 | -31.76(-8.84%) |
Aug 18, 2021 | 363.60 | 369.85 | 342.45 | 359.18 | 4,863,440 | -2.25(-0.62%) |
Aug 17, 2021 | 317.75 | 362.11 | 315.77 | 361.43 | 8,206,325 | +22.86(+6.75%) |
Aug 16, 2021 | 363.31 | 364.96 | 315.82 | 338.57 | 8,094,369 | -33.77(-9.07%) |
Aug 13, 2021 | 382.03 | 384.85 | 362.45 | 372.34 | 3,739,834 | +3.57(+0.97%) |
Aug 12, 2021 | 374.98 | 386.40 | 351.31 | 368.77 | 7,362,013 | +14.32(+4.04%) |
Aug 11, 2021 | 408.44 | 412.48 | 331.76 | 354.45 | 14,769,307 | -56.55(-13.76%) |
Aug 10, 2021 | 451.95 | 457.87 | 405.94 | 411.00 | 8,339,610 | -30.32(-6.87%) |
Aug 09, 2021 | 402.84 | 453.81 | 398.22 | 441.32 | 12,179,135 | +57.45(+14.97%) |
Aug 06, 2021 | 390.77 | 397.83 | 363.25 | 383.87 | 5,771,409 | -15.70(-3.93%) |
Aug 05, 2021 | 401.13 | 412.79 | 370.15 | 399.57 | 7,423,590 | -9.39(-2.30%) |
Aug 04, 2021 | 356.23 | 428.17 | 349.33 | 408.97 | 13,879,281 | +61.80(+17.80%) |
Aug 03, 2021 | 336.51 | 349.40 | 332.55 | 347.17 | 4,188,484 | +11.45(+3.41%) |