Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.36 | 196.80 | 182.78 | 194.72 | 3,943,262 | +10.67(+5.80%) |
Oct 28, 2021 | 177.49 | 186.47 | 174.74 | 184.05 | 3,154,558 | +5.40(+3.02%) |
Oct 27, 2021 | 180.50 | 187.51 | 178.11 | 178.65 | 3,695,614 | -6.71(-3.62%) |
Oct 26, 2021 | 190.81 | 185.36 | 2,886,674 | -4.05(-2.14%) | ||
Oct 25, 2021 | 182.00 | 192.08 | 179.73 | 189.41 | 3,582,629 | +8.06(+4.44%) |
Oct 22, 2021 | 182.61 | 184.47 | 177.22 | 181.35 | 3,081,386 | -0.65(-0.36%) |
Oct 21, 2021 | 176.88 | 183.77 | 176.01 | 182.00 | 3,567,374 | +6.55(+3.73%) |
Oct 20, 2021 | 175.80 | 176.80 | 168.29 | 175.45 | 5,038,623 | +2.56(+1.48%) |
Oct 19, 2021 | 179.50 | 180.00 | 171.32 | 172.89 | 7,856,402 | -7.88(-4.36%) |
Oct 18, 2021 | 167.60 | 182.90 | 167.00 | 180.77 | 7,054,565 | +13.08(+7.80%) |
Oct 15, 2021 | 162.43 | 168.95 | 162.27 | 167.69 | 6,212,784 | +2.41(+1.46%) |
Oct 14, 2021 | 161.86 | 166.14 | 159.55 | 165.28 | 6,426,054 | +5.85(+3.67%) |
Oct 13, 2021 | 151.80 | 159.47 | 151.19 | 159.43 | 5,764,581 | +8.49(+5.62%) |
Oct 12, 2021 | 145.99 | 151.47 | 144.80 | 150.94 | 4,139,828 | +6.67(+4.62%) |
Oct 11, 2021 | 135.32 | 145.70 | 134.93 | 144.27 | 5,379,181 | +4.61(+3.30%) |
Oct 08, 2021 | 137.15 | 139.90 | 134.74 | 139.66 | 2,996,871 | +2.74(+2.00%) |
Oct 07, 2021 | 134.04 | 137.03 | 132.54 | 136.92 | 4,038,920 | +3.48(+2.61%) |
Oct 06, 2021 | 123.98 | 135.10 | 123.98 | 133.44 | 7,618,326 | +7.85(+6.25%) |
Oct 05, 2021 | 116.74 | 125.61 | 116.74 | 125.59 | 6,685,823 | +9.86(+8.52%) |
Oct 04, 2021 | 114.00 | 115.82 | 111.57 | 115.73 | 4,170,198 | +0.75(+0.65%) |
Oct 01, 2021 | 113.01 | 115.02 | 108.93 | 114.98 | 3,446,687 | +2.33(+2.07%) |
Sep 30, 2021 | 113.14 | 115.32 | 110.78 | 112.65 | 3,381,109 | +0.31(+0.28%) |
Sep 29, 2021 | 115.29 | 115.84 | 110.68 | 112.34 | 3,712,677 | -0.74(-0.65%) |
Sep 28, 2021 | 119.33 | 119.33 | 112.80 | 113.08 | 5,884,024 | -9.73(-7.92%) |
Sep 27, 2021 | 127.99 | 128.60 | 121.73 | 122.81 | 4,482,844 | -7.55(-5.79%) |
Sep 24, 2021 | 130.77 | 132.99 | 127.81 | 130.36 | 3,902,668 | -5.31(-3.91%) |
Sep 23, 2021 | 136.97 | 137.00 | 130.82 | 135.67 | 3,859,197 | -1.30(-0.95%) |
Sep 22, 2021 | 130.60 | 137.07 | 130.40 | 136.97 | 3,007,589 | +6.57(+5.04%) |
Sep 21, 2021 | 128.99 | 131.40 | 127.76 | 130.40 | 1,834,120 | +3.21(+2.52%) |
Sep 20, 2021 | 125.28 | 129.42 | 124.84 | 127.19 | 2,335,283 | -4.22(-3.21%) |
Sep 17, 2021 | 133.00 | 134.54 | 130.51 | 131.41 | 6,356,740 | -2.08(-1.56%) |
Sep 16, 2021 | 129.00 | 133.95 | 128.10 | 133.49 | 3,106,126 | +4.94(+3.84%) |
Sep 15, 2021 | 126.52 | 128.84 | 125.08 | 128.55 | 2,451,059 | +1.79(+1.41%) |
Sep 14, 2021 | 125.21 | 128.92 | 125.21 | 126.76 | 2,925,711 | +2.06(+1.65%) |
Sep 13, 2021 | 127.99 | 128.27 | 120.83 | 124.70 | 3,100,003 | -2.78(-2.18%) |
Sep 10, 2021 | 129.31 | 130.44 | 127.39 | 127.48 | 1,736,029 | -0.51(-0.40%) |
Sep 09, 2021 | 129.00 | 131.32 | 127.95 | 127.99 | 1,967,037 | -0.19(-0.15%) |
Sep 08, 2021 | 130.42 | 131.18 | 126.51 | 128.18 | 1,897,399 | -3.10(-2.36%) |
Sep 07, 2021 | 131.01 | 132.09 | 127.61 | 131.28 | 2,196,439 | +0.84(+0.64%) |
Sep 03, 2021 | 128.48 | 131.59 | 128.48 | 130.44 | 2,441,073 | +1.83(+1.42%) |
Sep 02, 2021 | 128.00 | 129.62 | 126.18 | 128.61 | 2,171,662 | +1.75(+1.38%) |
Sep 01, 2021 | 120.00 | 129.67 | 119.27 | 126.86 | 5,168,113 | +6.12(+5.07%) |
Aug 31, 2021 | 123.42 | 123.44 | 120.37 | 120.74 | 3,258,305 | -2.68(-2.17%) |
Aug 30, 2021 | 122.59 | 124.63 | 121.06 | 123.42 | 1,849,075 | -0.15(-0.12%) |
Aug 27, 2021 | 122.47 | 124.97 | 121.50 | 123.57 | 1,993,766 | +2.67(+2.21%) |
Aug 26, 2021 | 123.22 | 124.22 | 120.76 | 120.90 | 1,619,208 | -2.34(-1.90%) |
Aug 25, 2021 | 124.39 | 125.43 | 122.81 | 123.24 | 1,176,562 | -0.78(-0.63%) |
Aug 24, 2021 | 125.00 | 125.75 | 122.84 | 124.02 | 1,360,461 | -0.16(-0.13%) |
Aug 23, 2021 | 121.16 | 124.34 | 120.10 | 124.18 | 1,766,149 | +4.22(+3.52%) |
Aug 20, 2021 | 119.00 | 122.42 | 118.15 | 119.96 | 2,476,521 | +1.81(+1.53%) |
Aug 19, 2021 | 115.89 | 120.00 | 115.00 | 118.15 | 2,523,575 | +1.22(+1.04%) |
Aug 18, 2021 | 118.99 | 119.32 | 116.54 | 116.93 | 2,816,969 | -2.91(-2.43%) |
Aug 17, 2021 | 120.22 | 121.33 | 117.93 | 119.84 | 2,435,039 | -0.54(-0.45%) |
Aug 16, 2021 | 119.52 | 120.99 | 116.64 | 120.38 | 3,322,121 | -1.37(-1.13%) |
Aug 13, 2021 | 122.31 | 123.53 | 120.16 | 121.75 | 1,732,156 | -0.48(-0.39%) |
Aug 12, 2021 | 117.40 | 125.78 | 117.00 | 122.23 | 5,854,693 | +3.22(+2.71%) |
Aug 11, 2021 | 123.25 | 124.00 | 116.38 | 119.01 | 7,979,600 | -6.46(-5.15%) |
Aug 10, 2021 | 125.73 | 127.70 | 122.39 | 125.47 | 8,160,564 | +2.04(+1.65%) |
Aug 09, 2021 | 117.98 | 125.46 | 117.13 | 123.43 | 4,414,817 | +4.61(+3.88%) |
Aug 06, 2021 | 117.28 | 121.33 | 115.00 | 118.82 | 3,405,480 | -2.64(-2.17%) |
Aug 05, 2021 | 118.98 | 122.23 | 117.80 | 121.46 | 3,623,353 | +1.46(+1.22%) |
Aug 04, 2021 | 119.90 | 121.25 | 118.82 | 120.00 | 2,449,822 | +0.43(+0.36%) |
Aug 03, 2021 | 118.79 | 120.00 | 117.42 | 119.57 | 1,639,878 | +0.98(+0.83%) |