Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 120.02 | 122.39 | 119.46 | 120.63 | 372,170 | -0.52(-0.43%) |
Oct 28, 2021 | 113.13 | 121.55 | 113.13 | 121.15 | 796,656 | +7.59(+6.68%) |
Oct 27, 2021 | 117.97 | 119.70 | 113.31 | 113.56 | 521,660 | -4.34(-3.68%) |
Oct 26, 2021 | 121.21 | 117.90 | 567,878 | -2.66(-2.21%) | ||
Oct 25, 2021 | 118.74 | 122.32 | 118.74 | 120.56 | 301,848 | +1.94(+1.64%) |
Oct 22, 2021 | 124.00 | 124.00 | 118.06 | 118.62 | 611,305 | -4.87(-3.94%) |
Oct 21, 2021 | 118.75 | 124.96 | 117.66 | 123.49 | 499,579 | +5.02(+4.24%) |
Oct 20, 2021 | 121.20 | 121.77 | 117.78 | 118.47 | 309,319 | -1.72(-1.43%) |
Oct 19, 2021 | 118.50 | 121.50 | 118.05 | 120.19 | 356,649 | +2.14(+1.81%) |
Oct 18, 2021 | 120.24 | 120.90 | 116.14 | 118.05 | 574,709 | -4.10(-3.36%) |
Oct 15, 2021 | 122.95 | 125.29 | 119.73 | 122.15 | 762,063 | +1.27(+1.05%) |
Oct 14, 2021 | 118.34 | 121.87 | 116.57 | 120.88 | 813,373 | +5.88(+5.11%) |
Oct 13, 2021 | 112.11 | 115.94 | 111.37 | 115.00 | 480,647 | +4.13(+3.73%) |
Oct 12, 2021 | 107.49 | 113.33 | 107.49 | 110.87 | 560,229 | +2.73(+2.52%) |
Oct 08, 2021 | 108.14 | 108.14 | 108.14 | 0 | -8.20(-7.05%) | |
Oct 07, 2021 | 113.02 | 116.67 | 113.02 | 116.34 | 612,356 | +5.37(+4.84%) |
Oct 06, 2021 | 110.00 | 114.13 | 106.33 | 110.97 | 989,889 | -4.61(-3.99%) |
Oct 05, 2021 | 113.02 | 117.20 | 113.02 | 115.58 | 516,844 | +1.89(+1.66%) |
Oct 04, 2021 | 123.00 | 124.98 | 111.60 | 113.69 | 1,270,575 | -10.58(-8.51%) |
Oct 01, 2021 | 117.07 | 125.67 | 117.07 | 124.27 | 1,129,661 | +2.05(+1.68%) |
Sep 30, 2021 | 124.00 | 131.60 | 119.15 | 122.22 | 1,717,409 | -3.78(-3.00%) |
Sep 29, 2021 | 135.00 | 138.66 | 123.23 | 126.00 | 2,740,113 | -16.76(-11.74%) |
Sep 28, 2021 | 145.47 | 147.45 | 142.13 | 142.76 | 935,775 | -6.89(-4.60%) |
Sep 27, 2021 | 151.12 | 151.86 | 148.49 | 149.65 | 556,653 | -3.71(-2.42%) |
Sep 24, 2021 | 156.00 | 156.01 | 150.94 | 153.36 | 497,520 | -3.49(-2.23%) |
Sep 23, 2021 | 160.94 | 160.94 | 153.73 | 156.85 | 528,041 | -2.08(-1.31%) |
Sep 22, 2021 | 157.91 | 165.87 | 157.01 | 158.93 | 707,724 | +2.23(+1.42%) |
Sep 21, 2021 | 157.49 | 161.28 | 156.28 | 156.70 | 634,472 | +1.43(+0.92%) |
Sep 20, 2021 | 153.00 | 156.78 | 150.77 | 155.27 | 686,388 | -3.57(-2.25%) |
Sep 17, 2021 | 158.00 | 161.55 | 157.13 | 158.84 | 2,900,800 | +2.22(+1.42%) |
Sep 16, 2021 | 154.00 | 157.06 | 152.97 | 156.62 | 598,464 | +1.56(+1.01%) |
Sep 15, 2021 | 150.61 | 156.80 | 150.61 | 155.06 | 477,150 | +3.61(+2.38%) |
Sep 14, 2021 | 151.78 | 153.83 | 149.51 | 151.45 | 569,743 | +1.24(+0.83%) |
Sep 13, 2021 | 158.03 | 158.37 | 148.32 | 150.21 | 923,736 | -7.38(-4.68%) |
Sep 10, 2021 | 158.61 | 161.50 | 155.18 | 157.59 | 735,731 | +0.58(+0.37%) |
Sep 09, 2021 | 148.24 | 159.34 | 146.55 | 157.01 | 789,221 | +9.20(+6.22%) |
Sep 08, 2021 | 150.45 | 150.71 | 146.14 | 147.81 | 661,280 | -2.75(-1.83%) |
Sep 07, 2021 | 151.38 | 151.80 | 145.96 | 150.56 | 610,195 | +0.37(+0.25%) |
Sep 03, 2021 | 150.19 | 150.19 | 150.19 | 0 | +1.40(+0.94%) | |
Sep 02, 2021 | 147.00 | 149.35 | 146.11 | 148.79 | 721,331 | +3.46(+2.38%) |
Sep 01, 2021 | 141.86 | 145.45 | 140.50 | 145.33 | 676,127 | +5.27(+3.76%) |
Aug 31, 2021 | 136.00 | 140.36 | 135.08 | 140.06 | 699,791 | +3.93(+2.89%) |
Aug 30, 2021 | 135.95 | 138.17 | 132.25 | 136.13 | 705,433 | +4.29(+3.25%) |
Aug 27, 2021 | 125.37 | 132.10 | 125.22 | 131.84 | 528,702 | +6.54(+5.22%) |
Aug 26, 2021 | 125.70 | 128.35 | 125.05 | 125.30 | 374,258 | -1.01(-0.80%) |
Aug 25, 2021 | 124.15 | 127.13 | 124.10 | 126.31 | 445,093 | +2.66(+2.15%) |
Aug 24, 2021 | 123.00 | 123.83 | 121.53 | 123.65 | 373,685 | +1.47(+1.20%) |
Aug 23, 2021 | 120.40 | 123.18 | 120.40 | 122.18 | 567,148 | +2.29(+1.91%) |
Aug 20, 2021 | 116.41 | 119.97 | 116.07 | 119.89 | 477,889 | +4.21(+3.64%) |
Aug 19, 2021 | 116.80 | 118.33 | 114.98 | 115.68 | 454,705 | -2.20(-1.87%) |
Aug 18, 2021 | 114.95 | 118.94 | 114.62 | 117.88 | 478,547 | +2.86(+2.49%) |
Aug 17, 2021 | 116.36 | 117.95 | 113.55 | 115.02 | 711,950 | -4.16(-3.49%) |
Aug 16, 2021 | 118.67 | 119.76 | 117.51 | 119.18 | 743,290 | +0.23(+0.19%) |
Aug 13, 2021 | 119.15 | 120.70 | 118.15 | 118.95 | 541,947 | -0.19(-0.16%) |
Aug 12, 2021 | 119.43 | 119.94 | 117.02 | 119.14 | 1,102,527 | -0.35(-0.29%) |
Aug 11, 2021 | 116.73 | 121.07 | 116.30 | 119.49 | 684,641 | +2.62(+2.24%) |
Aug 10, 2021 | 118.19 | 118.25 | 115.57 | 116.87 | 595,108 | +0.30(+0.26%) |
Aug 09, 2021 | 117.00 | 117.57 | 113.87 | 116.57 | 1,073,350 | -5.55(-4.54%) |
Aug 06, 2021 | 121.00 | 122.66 | 119.00 | 122.12 | 603,794 | +2.23(+1.86%) |
Aug 05, 2021 | 114.75 | 121.94 | 114.06 | 119.89 | 994,797 | +7.98(+7.13%) |
Aug 04, 2021 | 109.54 | 112.10 | 109.52 | 111.91 | 474,127 | +2.37(+2.16%) |