Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 189.31 | 193.25 | 188.00 | 189.00 | 1,589 | -2.25(-1.18%) |
Oct 28, 2021 | 192.10 | 195.00 | 190.88 | 191.25 | 830 | -4.85(-2.47%) |
Oct 27, 2021 | 192.00 | 199.50 | 193.79 | 196.10 | 407 | -2.30(-1.16%) |
Oct 26, 2021 | 199.50 | 198.40 | 1,087 | +2.40(+1.22%) | ||
Oct 25, 2021 | 192.70 | 197.00 | 192.50 | 196.00 | 547 | -1.00(-0.51%) |
Oct 22, 2021 | 196.75 | 198.00 | 193.50 | 197.00 | 535 | +1.95(+1.00%) |
Oct 21, 2021 | 198.00 | 198.00 | 192.00 | 195.05 | 1,772 | -2.20(-1.12%) |
Oct 20, 2021 | 194.45 | 199.00 | 194.45 | 197.25 | 833 | -1.05(-0.53%) |
Oct 19, 2021 | 198.13 | 200.00 | 196.26 | 198.30 | 1,947 | -0.20(-0.10%) |
Oct 18, 2021 | 199.75 | 202.00 | 194.00 | 198.50 | 511 | -1.66(-0.83%) |
Oct 15, 2021 | 195.50 | 203.75 | 195.50 | 200.16 | 378 | +4.11(+2.10%) |
Oct 14, 2021 | 194.00 | 197.65 | 194.00 | 196.05 | 318 | +1.83(+0.94%) |
Oct 13, 2021 | 195.58 | 197.65 | 194.00 | 194.22 | 761 | -0.03(-0.02%) |
Oct 12, 2021 | 190.00 | 196.00 | 189.80 | 194.25 | 1,407 | +4.05(+2.13%) |
Oct 11, 2021 | 197.60 | 197.60 | 190.00 | 190.20 | 1,288 | -3.93(-2.02%) |
Oct 08, 2021 | 191.48 | 199.00 | 191.48 | 194.13 | 696 | -9.94(-4.87%) |
Oct 07, 2021 | 194.21 | 204.20 | 194.21 | 204.07 | 539 | +9.86(+5.08%) |
Oct 06, 2021 | 196.60 | 196.60 | 194.00 | 194.21 | 614 | -3.72(-1.88%) |
Oct 05, 2021 | 197.75 | 205.17 | 195.50 | 197.93 | 1,103 | +0.31(+0.15%) |
Oct 04, 2021 | 200.00 | 202.96 | 195.00 | 197.62 | 532 | -2.38(-1.19%) |
Oct 01, 2021 | 202.94 | 206.53 | 195.35 | 200.00 | 4,466 | +2.00(+1.01%) |
Sep 30, 2021 | 200.06 | 202.72 | 195.19 | 198.00 | 849 | -4.22(-2.09%) |
Sep 29, 2021 | 210.94 | 210.94 | 202.21 | 202.22 | 256 | -1.28(-0.63%) |
Sep 28, 2021 | 201.42 | 212.95 | 200.00 | 203.50 | 1,433 | -3.60(-1.74%) |
Sep 27, 2021 | 201.82 | 212.60 | 201.82 | 207.10 | 631 | -5.54(-2.61%) |
Sep 24, 2021 | 213.00 | 217.28 | 207.37 | 212.64 | 472 | -1.91(-0.89%) |
Sep 23, 2021 | 219.74 | 223.36 | 210.25 | 214.54 | 9,832 | -2.26(-1.04%) |
Sep 22, 2021 | 209.80 | 217.38 | 209.74 | 216.80 | 5,096 | +7.19(+3.43%) |
Sep 21, 2021 | 200.99 | 212.00 | 200.99 | 209.61 | 1,349 | +9.11(+4.54%) |
Sep 20, 2021 | 202.50 | 205.00 | 200.00 | 200.50 | 1,019 | -9.07(-4.33%) |
Sep 17, 2021 | 212.00 | 213.04 | 207.00 | 209.57 | 1,543 | -0.56(-0.27%) |
Sep 16, 2021 | 201.69 | 210.30 | 201.69 | 210.13 | 83,835 | +8.28(+4.10%) |
Sep 15, 2021 | 202.50 | 205.00 | 200.00 | 201.85 | 3,560 | +1.42(+0.71%) |
Sep 14, 2021 | 195.60 | 205.00 | 195.60 | 200.43 | 4,398 | +1.48(+0.74%) |
Sep 13, 2021 | 205.00 | 205.00 | 195.25 | 198.95 | 1,358 | -3.38(-1.67%) |
Sep 10, 2021 | 205.00 | 205.00 | 194.50 | 202.33 | 1,488 | +1.33(+0.66%) |
Sep 09, 2021 | 192.75 | 204.00 | 192.75 | 201.00 | 663 | +2.59(+1.30%) |
Sep 08, 2021 | 202.00 | 203.00 | 194.03 | 198.41 | 969 | -6.19(-3.02%) |
Sep 07, 2021 | 198.33 | 204.60 | 198.33 | 204.60 | 962 | +5.60(+2.81%) |
Sep 03, 2021 | 200.00 | 201.70 | 194.75 | 199.00 | 1,599 | +3.31(+1.69%) |
Sep 02, 2021 | 191.77 | 200.00 | 191.77 | 195.69 | 2,254 | -1.20(-0.61%) |
Sep 01, 2021 | 200.00 | 200.00 | 196.00 | 196.89 | 729 | +2.39(+1.23%) |
Aug 31, 2021 | 200.77 | 200.77 | 193.00 | 194.50 | 264 | +0.55(+0.28%) |
Aug 30, 2021 | 198.00 | 199.80 | 193.75 | 193.95 | 811 | -2.05(-1.05%) |
Aug 27, 2021 | 193.09 | 198.85 | 190.17 | 196.00 | 891 | +1.25(+0.64%) |
Aug 26, 2021 | 197.00 | 200.00 | 192.96 | 194.75 | 743 | -3.13(-1.58%) |
Aug 25, 2021 | 190.06 | 198.05 | 190.06 | 197.88 | 1,262 | +8.95(+4.74%) |
Aug 24, 2021 | 185.35 | 192.50 | 185.35 | 188.93 | 668 | +3.93(+2.12%) |
Aug 23, 2021 | 185.00 | 189.43 | 185.00 | 185.00 | 42,051 | -1.43(-0.76%) |
Aug 20, 2021 | 187.50 | 187.53 | 185.20 | 186.43 | 46,567 | -1.11(-0.59%) |
Aug 19, 2021 | 185.99 | 191.97 | 185.00 | 187.53 | 553 | -2.47(-1.30%) |
Aug 18, 2021 | 185.73 | 194.51 | 185.73 | 190.00 | 598 | -0.80(-0.42%) |
Aug 17, 2021 | 190.57 | 193.95 | 190.14 | 190.80 | 534 | -1.78(-0.92%) |
Aug 16, 2021 | 189.00 | 196.80 | 188.16 | 192.58 | 1,873 | -4.42(-2.24%) |
Aug 13, 2021 | 192.00 | 197.50 | 191.28 | 197.00 | 653 | +2.46(+1.26%) |
Aug 12, 2021 | 195.00 | 197.50 | 192.00 | 194.54 | 6,706 | +0.68(+0.35%) |
Aug 11, 2021 | 193.00 | 195.70 | 190.92 | 193.86 | 1,374 | +0.86(+0.45%) |
Aug 10, 2021 | 193.90 | 200.00 | 187.18 | 193.00 | 2,198 | +14.00(+7.82%) |
Aug 09, 2021 | 177.00 | 179.50 | 175.75 | 179.00 | 496 | +2.31(+1.30%) |
Aug 06, 2021 | 173.72 | 179.92 | 173.72 | 176.69 | 1,143 | +5.89(+3.45%) |
Aug 05, 2021 | 170.78 | 170.78 | 166.25 | 170.80 | 1,113 | -3.19(-1.83%) |
Aug 04, 2021 | 167.00 | 175.50 | 166.25 | 173.99 | 627 | +7.54(+4.53%) |
Aug 03, 2021 | 166.25 | 171.83 | 166.25 | 166.45 | 608 | -1.55(-0.92%) |