Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 212.40 | 216.75 | 210.30 | 213.30 | 768 | +1.80(+0.85%) |
Oct 28, 2021 | 218.70 | 218.97 | 211.50 | 211.50 | 1,166 | -6.45(-2.96%) |
Oct 27, 2021 | 213.00 | 218.40 | 210.00 | 217.95 | 938 | +7.05(+3.34%) |
Oct 26, 2021 | 217.20 | 210.00 | 210.90 | 1,212 | -5.10(-2.36%) | |
Oct 25, 2021 | 222.00 | 223.20 | 216.00 | 216.00 | 1,015 | -8.40(-3.74%) |
Oct 22, 2021 | 224.40 | 230.10 | 222.00 | 224.40 | 406 | -4.80(-2.09%) |
Oct 21, 2021 | 228.62 | 229.50 | 221.40 | 229.20 | 1,244 | +2.70(+1.19%) |
Oct 20, 2021 | 221.68 | 228.30 | 218.01 | 226.50 | 1,307 | +6.30(+2.86%) |
Oct 19, 2021 | 221.70 | 223.20 | 216.03 | 220.20 | 872 | -1.80(-0.81%) |
Oct 18, 2021 | 228.60 | 229.80 | 220.50 | 222.00 | 850 | -3.30(-1.46%) |
Oct 15, 2021 | 228.00 | 230.17 | 225.00 | 225.30 | 449 | -4.20(-1.83%) |
Oct 14, 2021 | 230.70 | 238.76 | 225.00 | 229.50 | 1,270 | -3.90(-1.67%) |
Oct 13, 2021 | 238.80 | 240.00 | 229.50 | 233.40 | 1,479 | -3.60(-1.52%) |
Oct 12, 2021 | 237.30 | 237.30 | 227.70 | 237.00 | 526 | +7.50(+3.27%) |
Oct 11, 2021 | 228.00 | 233.50 | 226.20 | 229.50 | 360 | +2.48(+1.09%) |
Oct 08, 2021 | 233.40 | 233.40 | 220.63 | 227.02 | 959 | -0.38(-0.17%) |
Oct 07, 2021 | 224.70 | 234.00 | 220.50 | 227.40 | 1,048 | +6.30(+2.85%) |
Oct 06, 2021 | 220.80 | 231.45 | 216.60 | 221.10 | 820 | +1.80(+0.82%) |
Oct 05, 2021 | 220.80 | 233.90 | 218.70 | 219.30 | 1,032 | +0.00(+0.00%) |
Oct 04, 2021 | 237.30 | 237.45 | 217.50 | 219.30 | 1,867 | -11.25(-4.88%) |
Oct 01, 2021 | 234.90 | 234.90 | 229.65 | 230.55 | 204 | -2.85(-1.22%) |
Sep 30, 2021 | 239.70 | 239.70 | 232.50 | 233.40 | 444 | -3.30(-1.39%) |
Sep 29, 2021 | 237.00 | 240.00 | 235.80 | 236.70 | 455 | +0.90(+0.38%) |
Sep 28, 2021 | 229.93 | 240.60 | 226.43 | 235.80 | 793 | +2.40(+1.03%) |
Sep 27, 2021 | 241.50 | 241.50 | 229.50 | 233.40 | 601 | -7.80(-3.23%) |
Sep 24, 2021 | 246.60 | 246.60 | 235.80 | 241.20 | 390 | -5.70(-2.31%) |
Sep 23, 2021 | 253.50 | 255.60 | 243.00 | 246.90 | 144 | -8.70(-3.40%) |
Sep 22, 2021 | 244.80 | 255.60 | 231.90 | 255.60 | 902 | +15.60(+6.50%) |
Sep 21, 2021 | 230.10 | 247.80 | 223.86 | 240.00 | 578 | +7.80(+3.36%) |
Sep 20, 2021 | 234.90 | 237.30 | 225.60 | 232.20 | 493 | -1.20(-0.51%) |
Sep 17, 2021 | 230.40 | 234.00 | 226.80 | 233.40 | 363 | +5.10(+2.23%) |
Sep 16, 2021 | 231.00 | 231.75 | 224.10 | 228.30 | 2,292 | -2.70(-1.17%) |
Sep 15, 2021 | 226.20 | 234.00 | 223.50 | 231.00 | 1,756 | +9.00(+4.05%) |
Sep 14, 2021 | 225.30 | 232.50 | 222.00 | 222.00 | 1,025 | -1.20(-0.54%) |
Sep 13, 2021 | 242.10 | 242.10 | 216.00 | 223.20 | 3,126 | -18.90(-7.81%) |
Sep 10, 2021 | 242.70 | 244.65 | 239.40 | 242.10 | 766 | -0.60(-0.25%) |
Sep 09, 2021 | 246.90 | 246.90 | 242.40 | 242.70 | 585 | -4.20(-1.70%) |
Sep 08, 2021 | 247.50 | 247.50 | 242.40 | 246.90 | 353 | +0.60(+0.24%) |
Sep 07, 2021 | 247.50 | 249.80 | 242.40 | 246.30 | 412 | -9.00(-3.53%) |
Sep 03, 2021 | 259.50 | 263.11 | 253.80 | 255.30 | 82 | -1.80(-0.70%) |
Sep 02, 2021 | 270.30 | 272.40 | 257.10 | 257.10 | 819 | -16.20(-5.93%) |
Sep 01, 2021 | 285.00 | 285.00 | 270.00 | 273.30 | 428 | -11.10(-3.90%) |
Aug 31, 2021 | 275.70 | 289.20 | 275.70 | 284.40 | 1,100 | +11.40(+4.18%) |
Aug 30, 2021 | 260.40 | 274.63 | 258.30 | 273.00 | 1,539 | +13.20(+5.08%) |
Aug 27, 2021 | 253.20 | 264.00 | 252.90 | 259.80 | 276 | +12.30(+4.97%) |
Aug 26, 2021 | 255.00 | 255.00 | 247.50 | 247.50 | 309 | -5.10(-2.02%) |
Aug 25, 2021 | 255.60 | 262.50 | 246.30 | 252.60 | 472 | -5.70(-2.21%) |
Aug 24, 2021 | 254.10 | 262.50 | 247.50 | 258.30 | 499 | +3.30(+1.29%) |
Aug 23, 2021 | 240.00 | 255.00 | 240.00 | 255.00 | 183 | +14.10(+5.85%) |
Aug 20, 2021 | 243.90 | 245.70 | 235.80 | 240.90 | 1,032 | -0.90(-0.37%) |
Aug 19, 2021 | 239.10 | 244.20 | 237.30 | 241.80 | 531 | +2.70(+1.13%) |
Aug 18, 2021 | 237.00 | 242.80 | 237.00 | 239.10 | 588 | +2.10(+0.89%) |
Aug 17, 2021 | 242.70 | 245.10 | 233.10 | 237.00 | 922 | -9.00(-3.66%) |
Aug 16, 2021 | 240.60 | 249.96 | 240.60 | 246.00 | 2,694 | -9.30(-3.64%) |
Aug 13, 2021 | 256.80 | 257.10 | 247.61 | 255.30 | 431 | -1.20(-0.47%) |
Aug 12, 2021 | 264.00 | 264.00 | 255.00 | 256.50 | 469 | -6.30(-2.40%) |
Aug 11, 2021 | 270.00 | 273.00 | 243.60 | 262.80 | 1,086 | -10.20(-3.74%) |
Aug 10, 2021 | 272.10 | 275.70 | 259.90 | 273.00 | 1,117 | +4.50(+1.68%) |
Aug 09, 2021 | 246.30 | 276.00 | 240.00 | 268.50 | 3,791 | +30.60(+12.86%) |
Aug 06, 2021 | 235.20 | 239.40 | 225.00 | 237.90 | 639 | -1.80(-0.75%) |
Aug 05, 2021 | 220.50 | 240.00 | 220.50 | 239.70 | 1,362 | +13.50(+5.97%) |
Aug 04, 2021 | 232.80 | 233.40 | 222.30 | 226.20 | 502 | -11.40(-4.80%) |
Aug 03, 2021 | 237.00 | 240.82 | 232.50 | 237.60 | 208 | -1.80(-0.75%) |