Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 203.10 | 203.30 | 198.00 | 200.40 | 1,880 | -2.40(-1.18%) |
Oct 28, 2021 | 199.80 | 205.76 | 198.60 | 202.80 | 2,431 | +3.00(+1.50%) |
Oct 27, 2021 | 203.70 | 206.10 | 198.90 | 199.80 | 2,036 | -6.00(-2.92%) |
Oct 26, 2021 | 213.60 | 204.90 | 205.80 | 1,814 | -7.20(-3.38%) | |
Oct 25, 2021 | 207.00 | 213.90 | 202.80 | 213.00 | 2,211 | +7.80(+3.80%) |
Oct 22, 2021 | 220.80 | 220.80 | 204.30 | 205.20 | 3,018 | -15.60(-7.07%) |
Oct 21, 2021 | 219.90 | 228.00 | 219.60 | 220.80 | 1,635 | +0.90(+0.41%) |
Oct 20, 2021 | 217.20 | 223.20 | 210.90 | 219.90 | 2,003 | +0.60(+0.27%) |
Oct 19, 2021 | 202.50 | 222.30 | 200.10 | 219.30 | 5,028 | +17.40(+8.62%) |
Oct 18, 2021 | 202.50 | 204.75 | 198.28 | 201.90 | 2,760 | -1.80(-0.88%) |
Oct 15, 2021 | 210.30 | 210.30 | 201.30 | 203.70 | 2,875 | -4.50(-2.16%) |
Oct 14, 2021 | 209.10 | 216.00 | 207.30 | 208.20 | 2,729 | +0.30(+0.14%) |
Oct 13, 2021 | 213.60 | 214.63 | 207.60 | 207.90 | 2,497 | -3.90(-1.84%) |
Oct 12, 2021 | 209.10 | 218.10 | 207.91 | 211.80 | 2,425 | +4.20(+2.02%) |
Oct 11, 2021 | 214.80 | 218.61 | 207.00 | 207.60 | 3,234 | -7.20(-3.35%) |
Oct 08, 2021 | 219.30 | 220.80 | 213.30 | 214.80 | 1,701 | -3.00(-1.38%) |
Oct 07, 2021 | 217.80 | 229.50 | 212.70 | 217.80 | 13,084 | +3.00(+1.40%) |
Oct 06, 2021 | 213.00 | 217.05 | 203.10 | 214.80 | 5,059 | +0.90(+0.42%) |
Oct 05, 2021 | 215.10 | 225.00 | 213.00 | 213.90 | 2,902 | -2.70(-1.25%) |
Oct 04, 2021 | 222.60 | 229.50 | 213.31 | 216.60 | 5,699 | -8.40(-3.73%) |
Oct 01, 2021 | 233.10 | 236.40 | 224.40 | 225.00 | 5,578 | -7.80(-3.35%) |
Sep 30, 2021 | 236.40 | 240.30 | 228.00 | 232.80 | 4,554 | -3.30(-1.40%) |
Sep 29, 2021 | 237.60 | 243.15 | 229.73 | 236.10 | 3,722 | +0.90(+0.38%) |
Sep 28, 2021 | 252.60 | 252.60 | 232.80 | 235.20 | 7,976 | -17.40(-6.89%) |
Sep 27, 2021 | 264.90 | 269.10 | 251.40 | 252.60 | 2,827 | -8.70(-3.33%) |
Sep 24, 2021 | 258.30 | 267.75 | 253.53 | 261.30 | 3,062 | -0.30(-0.11%) |
Sep 23, 2021 | 258.60 | 268.27 | 256.50 | 261.60 | 2,630 | +2.40(+0.93%) |
Sep 22, 2021 | 245.40 | 259.50 | 242.10 | 259.20 | 2,794 | +16.20(+6.67%) |
Sep 21, 2021 | 240.00 | 247.50 | 230.40 | 243.00 | 3,872 | +6.00(+2.53%) |
Sep 20, 2021 | 247.50 | 251.39 | 234.37 | 237.00 | 9,055 | -21.30(-8.25%) |
Sep 17, 2021 | 257.70 | 263.40 | 254.70 | 258.30 | 2,133 | -0.90(-0.35%) |
Sep 16, 2021 | 252.00 | 260.85 | 248.70 | 259.20 | 1,705 | +7.20(+2.86%) |
Sep 15, 2021 | 250.50 | 261.57 | 247.80 | 252.00 | 3,439 | +2.10(+0.84%) |
Sep 14, 2021 | 259.50 | 260.77 | 248.70 | 249.90 | 2,892 | -7.80(-3.03%) |
Sep 13, 2021 | 264.60 | 267.71 | 255.09 | 257.70 | 3,389 | -6.30(-2.39%) |
Sep 10, 2021 | 266.40 | 272.40 | 261.60 | 264.00 | 5,420 | -1.20(-0.45%) |
Sep 09, 2021 | 279.30 | 279.30 | 264.00 | 265.20 | 5,039 | -16.80(-5.96%) |
Sep 08, 2021 | 264.30 | 289.80 | 261.00 | 282.00 | 5,623 | +23.10(+8.92%) |
Sep 07, 2021 | 279.00 | 279.00 | 258.60 | 258.90 | 8,211 | -18.30(-6.60%) |
Sep 03, 2021 | 276.60 | 285.00 | 275.85 | 277.20 | 4,506 | -2.40(-0.86%) |
Sep 02, 2021 | 281.10 | 288.75 | 276.00 | 279.60 | 4,003 | +1.50(+0.54%) |
Sep 01, 2021 | 280.50 | 283.80 | 276.00 | 278.10 | 4,885 | +0.30(+0.11%) |
Aug 31, 2021 | 282.90 | 291.61 | 277.20 | 277.80 | 4,991 | -5.70(-2.01%) |
Aug 30, 2021 | 295.80 | 297.60 | 282.90 | 283.50 | 3,027 | -12.00(-4.06%) |
Aug 27, 2021 | 290.10 | 300.30 | 290.10 | 295.50 | 3,176 | +3.90(+1.34%) |
Aug 26, 2021 | 296.40 | 306.30 | 291.30 | 291.60 | 2,456 | -4.80(-1.62%) |
Aug 25, 2021 | 308.10 | 308.10 | 295.80 | 296.40 | 3,564 | -14.70(-4.73%) |
Aug 24, 2021 | 308.40 | 314.40 | 306.30 | 311.10 | 3,307 | +3.30(+1.07%) |
Aug 23, 2021 | 301.80 | 310.20 | 301.35 | 307.80 | 2,684 | +6.30(+2.09%) |
Aug 20, 2021 | 302.40 | 309.29 | 295.84 | 301.50 | 2,540 | +0.30(+0.10%) |
Aug 19, 2021 | 292.20 | 306.00 | 292.20 | 301.20 | 3,209 | +7.50(+2.55%) |
Aug 18, 2021 | 294.60 | 302.10 | 290.13 | 293.70 | 2,937 | -1.50(-0.51%) |
Aug 17, 2021 | 309.90 | 312.63 | 289.80 | 295.20 | 8,302 | -19.50(-6.20%) |
Aug 16, 2021 | 341.10 | 349.80 | 305.40 | 314.70 | 11,240 | -56.70(-15.27%) |
Aug 13, 2021 | 333.30 | 372.00 | 317.25 | 371.40 | 31,556 | +38.10(+11.43%) |
Aug 12, 2021 | 334.50 | 334.50 | 324.60 | 333.30 | 4,289 | +0.30(+0.09%) |
Aug 11, 2021 | 330.00 | 335.70 | 325.50 | 333.00 | 5,378 | +3.00(+0.91%) |
Aug 10, 2021 | 327.60 | 330.00 | 318.60 | 330.00 | 5,422 | +0.90(+0.27%) |
Aug 09, 2021 | 321.00 | 329.10 | 311.10 | 329.10 | 2,993 | +9.60(+3.00%) |
Aug 06, 2021 | 309.00 | 322.20 | 305.10 | 319.50 | 4,493 | +14.70(+4.82%) |
Aug 05, 2021 | 301.50 | 308.70 | 299.44 | 304.80 | 1,585 | +5.10(+1.70%) |
Aug 04, 2021 | 301.20 | 309.90 | 296.40 | 299.70 | 1,426 | -5.10(-1.67%) |
Aug 03, 2021 | 296.10 | 307.20 | 291.91 | 304.80 | 1,880 | +9.60(+3.25%) |