Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 156.38 | 162.00 | 153.94 | 156.62 | 810,952 | -0.46(-0.29%) |
Oct 28, 2021 | 151.53 | 157.08 | 151.47 | 157.08 | 878,392 | +9.90(+6.73%) |
Oct 27, 2021 | 155.80 | 158.29 | 146.92 | 147.18 | 884,913 | -12.66(-7.92%) |
Oct 26, 2021 | 154.00 | 159.84 | 1,003,397 | +6.04(+3.93%) | ||
Oct 25, 2021 | 148.00 | 154.08 | 147.70 | 153.80 | 769,372 | +7.88(+5.40%) |
Oct 22, 2021 | 147.64 | 152.97 | 140.52 | 145.92 | 656,424 | -2.46(-1.66%) |
Oct 21, 2021 | 146.03 | 152.13 | 143.62 | 148.38 | 781,468 | +0.83(+0.56%) |
Oct 20, 2021 | 139.00 | 153.84 | 138.43 | 147.55 | 1,798,538 | +10.54(+7.69%) |
Oct 19, 2021 | 142.57 | 148.00 | 133.10 | 137.01 | 2,942,975 | -21.18(-13.39%) |
Oct 18, 2021 | 159.50 | 166.16 | 158.14 | 158.19 | 1,275,209 | -1.30(-0.82%) |
Oct 15, 2021 | 165.00 | 168.85 | 158.11 | 159.49 | 1,080,669 | -0.61(-0.38%) |
Oct 14, 2021 | 160.96 | 166.39 | 158.00 | 160.10 | 791,923 | +3.15(+2.01%) |
Oct 13, 2021 | 158.34 | 159.21 | 151.12 | 156.95 | 733,309 | -2.36(-1.48%) |
Oct 12, 2021 | 159.00 | 164.75 | 153.50 | 159.31 | 1,009,958 | -0.68(-0.43%) |
Oct 11, 2021 | 163.79 | 174.99 | 159.55 | 159.99 | 1,268,537 | -2.65(-1.63%) |
Oct 08, 2021 | 155.10 | 167.77 | 154.00 | 162.64 | 1,348,769 | +10.92(+7.20%) |
Oct 07, 2021 | 160.22 | 168.60 | 148.37 | 151.72 | 1,855,637 | -10.99(-6.75%) |
Oct 06, 2021 | 155.52 | 167.50 | 144.00 | 162.71 | 2,535,659 | +9.71(+6.35%) |
Oct 05, 2021 | 138.36 | 154.60 | 137.76 | 153.00 | 2,393,078 | +17.10(+12.58%) |
Oct 04, 2021 | 128.20 | 141.96 | 121.06 | 135.90 | 1,813,607 | +7.85(+6.13%) |
Oct 01, 2021 | 118.64 | 128.31 | 116.87 | 128.05 | 1,201,223 | +12.55(+10.87%) |
Sep 30, 2021 | 117.24 | 118.25 | 112.43 | 115.50 | 678,509 | -0.07(-0.06%) |
Sep 29, 2021 | 111.00 | 117.70 | 110.40 | 115.57 | 809,369 | +6.02(+5.50%) |
Sep 28, 2021 | 110.46 | 110.57 | 105.02 | 109.55 | 617,277 | -1.02(-0.92%) |
Sep 27, 2021 | 106.33 | 111.47 | 105.25 | 110.57 | 828,935 | +6.84(+6.59%) |
Sep 24, 2021 | 102.00 | 104.39 | 100.62 | 103.73 | 514,423 | -1.34(-1.28%) |
Sep 23, 2021 | 103.30 | 105.77 | 100.61 | 105.07 | 659,452 | +3.05(+2.99%) |
Sep 22, 2021 | 102.01 | 104.20 | 99.78 | 102.02 | 593,421 | +0.31(+0.30%) |
Sep 21, 2021 | 103.63 | 105.12 | 100.90 | 101.71 | 438,602 | -0.27(-0.26%) |
Sep 20, 2021 | 106.40 | 107.47 | 100.66 | 101.98 | 735,123 | -9.51(-8.53%) |
Sep 17, 2021 | 112.39 | 113.35 | 109.63 | 111.49 | 1,046,890 | -0.04(-0.04%) |
Sep 16, 2021 | 108.24 | 112.94 | 108.24 | 111.53 | 340,140 | +2.98(+2.75%) |
Sep 15, 2021 | 105.33 | 110.00 | 104.81 | 108.55 | 477,413 | +4.03(+3.86%) |
Sep 14, 2021 | 110.60 | 111.75 | 103.90 | 104.52 | 416,217 | -4.65(-4.26%) |
Sep 13, 2021 | 112.00 | 112.36 | 106.50 | 109.17 | 474,525 | -1.86(-1.68%) |
Sep 10, 2021 | 117.07 | 118.20 | 110.90 | 111.03 | 453,526 | -5.31(-4.56%) |
Sep 09, 2021 | 112.00 | 117.74 | 112.00 | 116.34 | 419,973 | +4.94(+4.43%) |
Sep 08, 2021 | 116.87 | 116.98 | 109.61 | 111.40 | 539,028 | -7.22(-6.09%) |
Sep 07, 2021 | 121.02 | 126.62 | 117.42 | 118.62 | 970,685 | -2.03(-1.68%) |
Sep 03, 2021 | 119.65 | 123.85 | 117.45 | 120.65 | 659,973 | +1.81(+1.52%) |
Sep 02, 2021 | 118.01 | 119.12 | 115.31 | 118.84 | 381,312 | +3.74(+3.25%) |
Sep 01, 2021 | 113.45 | 118.04 | 112.20 | 115.10 | 459,219 | +2.12(+1.88%) |
Aug 31, 2021 | 111.56 | 114.48 | 110.54 | 112.98 | 452,247 | +2.35(+2.12%) |
Aug 30, 2021 | 113.26 | 114.19 | 108.25 | 110.63 | 495,742 | -3.62(-3.17%) |
Aug 27, 2021 | 109.30 | 116.23 | 109.11 | 114.25 | 605,570 | +5.15(+4.72%) |
Aug 26, 2021 | 110.31 | 114.28 | 107.82 | 109.10 | 434,042 | -2.38(-2.13%) |
Aug 25, 2021 | 109.00 | 114.85 | 107.45 | 111.48 | 619,201 | +1.90(+1.73%) |
Aug 24, 2021 | 107.90 | 111.65 | 107.12 | 109.58 | 589,214 | +1.49(+1.38%) |
Aug 23, 2021 | 104.75 | 109.20 | 103.13 | 108.09 | 670,048 | +7.34(+7.29%) |
Aug 20, 2021 | 94.80 | 102.22 | 94.08 | 100.75 | 644,488 | +6.13(+6.48%) |
Aug 19, 2021 | 96.52 | 98.30 | 93.90 | 94.62 | 663,054 | -2.51(-2.58%) |
Aug 18, 2021 | 98.00 | 102.50 | 95.96 | 97.13 | 547,984 | -0.49(-0.50%) |
Aug 17, 2021 | 106.25 | 106.25 | 95.17 | 97.62 | 1,154,059 | -11.91(-10.87%) |
Aug 16, 2021 | 111.40 | 112.50 | 105.63 | 109.53 | 477,536 | -2.17(-1.94%) |
Aug 13, 2021 | 115.08 | 123.50 | 110.61 | 111.70 | 832,201 | -2.20(-1.93%) |
Aug 12, 2021 | 115.02 | 116.76 | 111.93 | 113.90 | 375,623 | -3.45(-2.94%) |
Aug 11, 2021 | 117.88 | 117.88 | 113.10 | 117.35 | 440,362 | +2.07(+1.80%) |
Aug 10, 2021 | 120.20 | 120.80 | 113.00 | 115.28 | 636,608 | -1.93(-1.65%) |
Aug 09, 2021 | 116.34 | 121.62 | 115.48 | 117.21 | 833,437 | +1.44(+1.24%) |
Aug 06, 2021 | 111.00 | 117.25 | 110.08 | 115.77 | 909,488 | +6.41(+5.86%) |
Aug 05, 2021 | 101.72 | 110.08 | 101.00 | 109.36 | 579,244 | +6.30(+6.11%) |
Aug 04, 2021 | 102.11 | 105.83 | 101.05 | 103.06 | 372,056 | +2.53(+2.52%) |
Aug 03, 2021 | 102.47 | 102.47 | 96.25 | 100.53 | 372,694 | -1.23(-1.21%) |