Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 137.40 | 143.20 | 134.00 | 134.60 | 376,524 | -4.60(-3.30%) |
Oct 28, 2021 | 130.80 | 148.60 | 139.20 | 789,257 | +10.60(+8.24%) | |
Oct 27, 2021 | 133.80 | 142.00 | 128.20 | 128.60 | 371,054 | -3.60(-2.72%) |
Oct 26, 2021 | 129.80 | 132.20 | 652,319 | +3.00(+2.32%) | ||
Oct 25, 2021 | 125.00 | 131.20 | 123.70 | 129.20 | 363,828 | +3.40(+2.70%) |
Oct 22, 2021 | 131.20 | 122.43 | 125.80 | 551,587 | -7.80(-5.84%) | |
Oct 21, 2021 | 130.60 | 134.60 | 129.40 | 133.60 | 313,626 | +1.80(+1.37%) |
Oct 20, 2021 | 132.20 | 133.40 | 128.60 | 131.80 | 216,847 | -0.40(-0.30%) |
Oct 19, 2021 | 127.80 | 134.00 | 125.60 | 132.20 | 341,729 | +5.00(+3.93%) |
Oct 18, 2021 | 129.20 | 130.60 | 126.60 | 127.20 | 247,108 | -2.80(-2.15%) |
Oct 15, 2021 | 131.00 | 132.20 | 127.60 | 130.00 | 316,269 | -0.80(-0.61%) |
Oct 14, 2021 | 134.40 | 136.80 | 129.20 | 130.80 | 373,272 | -2.80(-2.10%) |
Oct 13, 2021 | 129.00 | 135.80 | 126.60 | 133.60 | 367,678 | +5.00(+3.89%) |
Oct 12, 2021 | 120.80 | 129.00 | 120.80 | 128.60 | 565,625 | +7.80(+6.46%) |
Oct 11, 2021 | 123.00 | 126.20 | 120.41 | 120.80 | 332,550 | -0.80(-0.66%) |
Oct 08, 2021 | 127.60 | 128.60 | 120.80 | 121.60 | 563,013 | -5.60(-4.40%) |
Oct 07, 2021 | 128.40 | 132.80 | 125.40 | 127.20 | 416,421 | +2.00(+1.60%) |
Oct 06, 2021 | 134.00 | 134.04 | 122.20 | 125.20 | 947,957 | -12.80(-9.28%) |
Oct 05, 2021 | 139.20 | 141.60 | 135.40 | 138.00 | 284,021 | -0.40(-0.29%) |
Oct 04, 2021 | 148.00 | 148.10 | 138.20 | 138.40 | 319,011 | -9.20(-6.23%) |
Oct 01, 2021 | 156.00 | 156.07 | 146.50 | 147.60 | 248,398 | -5.40(-3.53%) |
Sep 30, 2021 | 152.60 | 155.80 | 147.20 | 153.00 | 375,334 | -1.80(-1.16%) |
Sep 29, 2021 | 160.40 | 162.80 | 153.90 | 154.80 | 326,452 | -6.20(-3.85%) |
Sep 28, 2021 | 161.60 | 167.00 | 159.20 | 161.00 | 279,172 | -4.80(-2.90%) |
Sep 27, 2021 | 151.40 | 167.60 | 149.10 | 165.80 | 480,662 | +15.40(+10.24%) |
Sep 24, 2021 | 149.60 | 157.20 | 148.00 | 150.40 | 297,651 | -1.00(-0.66%) |
Sep 23, 2021 | 148.20 | 153.70 | 146.00 | 151.40 | 425,762 | +3.20(+2.16%) |
Sep 22, 2021 | 155.00 | 155.00 | 141.00 | 148.20 | 1,008,766 | -15.60(-9.52%) |
Sep 21, 2021 | 163.80 | 166.80 | 160.80 | 163.80 | 188,817 | +0.00(+0.00%) |
Sep 20, 2021 | 163.60 | 168.80 | 160.63 | 163.80 | 236,040 | -7.40(-4.32%) |
Sep 17, 2021 | 165.80 | 171.70 | 164.40 | 171.20 | 291,657 | +5.80(+3.51%) |
Sep 16, 2021 | 163.00 | 167.40 | 160.60 | 165.40 | 193,015 | +0.80(+0.49%) |
Sep 15, 2021 | 167.00 | 167.60 | 161.60 | 164.60 | 346,245 | -4.40(-2.60%) |
Sep 14, 2021 | 173.80 | 176.40 | 166.30 | 169.00 | 217,620 | -5.00(-2.87%) |
Sep 13, 2021 | 176.20 | 176.60 | 167.20 | 174.00 | 255,582 | -0.80(-0.46%) |
Sep 10, 2021 | 182.00 | 182.22 | 174.40 | 174.80 | 257,413 | -6.00(-3.32%) |
Sep 09, 2021 | 177.80 | 184.60 | 173.00 | 180.80 | 284,028 | +2.60(+1.46%) |
Sep 08, 2021 | 184.00 | 184.68 | 173.40 | 178.20 | 363,214 | -5.00(-2.73%) |
Sep 07, 2021 | 180.20 | 186.20 | 178.80 | 183.20 | 275,548 | +3.20(+1.78%) |
Sep 03, 2021 | 186.80 | 187.55 | 178.60 | 180.00 | 427,034 | -6.00(-3.23%) |
Sep 02, 2021 | 182.80 | 194.00 | 180.60 | 186.00 | 560,406 | +3.20(+1.75%) |
Sep 01, 2021 | 196.00 | 211.80 | 182.00 | 182.80 | 1,450,862 | -13.40(-6.83%) |
Aug 31, 2021 | 193.20 | 205.80 | 192.40 | 196.20 | 468,341 | +1.80(+0.93%) |
Aug 30, 2021 | 197.40 | 198.40 | 188.78 | 194.40 | 327,022 | +2.60(+1.36%) |
Aug 27, 2021 | 189.20 | 194.00 | 187.40 | 191.80 | 225,685 | +3.60(+1.91%) |
Aug 26, 2021 | 188.40 | 197.00 | 186.00 | 188.20 | 319,228 | +1.40(+0.75%) |
Aug 25, 2021 | 191.80 | 192.20 | 183.10 | 186.80 | 355,336 | -6.60(-3.41%) |
Aug 24, 2021 | 182.40 | 195.40 | 182.40 | 193.40 | 430,251 | +10.60(+5.80%) |
Aug 23, 2021 | 181.40 | 184.60 | 176.60 | 182.80 | 335,949 | +4.80(+2.70%) |
Aug 20, 2021 | 176.30 | 185.10 | 174.80 | 178.00 | 315,401 | +4.00(+2.30%) |
Aug 19, 2021 | 183.00 | 185.98 | 173.60 | 174.00 | 250,034 | -9.80(-5.33%) |
Aug 18, 2021 | 188.40 | 189.00 | 182.60 | 183.80 | 202,382 | -4.20(-2.23%) |
Aug 17, 2021 | 180.60 | 190.30 | 177.60 | 188.00 | 424,435 | +4.80(+2.62%) |
Aug 16, 2021 | 187.80 | 189.50 | 181.00 | 183.20 | 246,068 | -5.00(-2.66%) |
Aug 13, 2021 | 198.20 | 198.40 | 183.50 | 188.20 | 376,671 | -10.80(-5.43%) |
Aug 12, 2021 | 198.20 | 204.00 | 196.20 | 199.00 | 297,216 | +3.00(+1.53%) |
Aug 11, 2021 | 202.40 | 205.40 | 192.60 | 196.00 | 446,555 | -9.40(-4.58%) |
Aug 10, 2021 | 205.00 | 209.80 | 197.00 | 205.40 | 452,551 | -0.20(-0.10%) |
Aug 09, 2021 | 197.80 | 209.00 | 188.60 | 205.60 | 605,815 | +3.60(+1.78%) |
Aug 06, 2021 | 212.40 | 212.60 | 202.00 | 202.00 | 328,545 | -9.40(-4.45%) |
Aug 05, 2021 | 210.00 | 213.60 | 206.20 | 211.40 | 217,634 | +3.20(+1.54%) |
Aug 04, 2021 | 212.60 | 218.10 | 206.40 | 208.20 | 267,666 | -6.00(-2.80%) |
Aug 03, 2021 | 225.20 | 225.20 | 209.40 | 214.20 | 370,605 | -9.80(-4.38%) |