Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 177.60 | 162.00 | 165.00 | 2,272 | -5.40(-3.17%) | |
Oct 28, 2021 | 171.60 | 175.80 | 168.00 | 170.40 | 1,092 | -6.00(-3.40%) |
Oct 27, 2021 | 177.00 | 180.00 | 169.20 | 176.40 | 858 | +2.46(+1.41%) |
Oct 26, 2021 | 187.80 | 173.94 | 1,437 | -3.66(-2.06%) | ||
Oct 25, 2021 | 186.00 | 189.17 | 177.00 | 177.60 | 1,541 | -11.40(-6.03%) |
Oct 22, 2021 | 193.80 | 194.40 | 187.20 | 189.00 | 865 | -7.80(-3.96%) |
Oct 21, 2021 | 194.40 | 200.88 | 189.00 | 196.80 | 565 | -1.80(-0.91%) |
Oct 20, 2021 | 202.20 | 204.00 | 193.20 | 198.60 | 675 | -2.40(-1.19%) |
Oct 19, 2021 | 199.80 | 204.60 | 194.40 | 201.00 | 575 | -3.60(-1.76%) |
Oct 18, 2021 | 213.60 | 213.60 | 197.40 | 204.60 | 915 | -8.40(-3.94%) |
Oct 15, 2021 | 204.60 | 217.20 | 204.60 | 213.00 | 1,479 | +9.60(+4.72%) |
Oct 14, 2021 | 195.60 | 209.40 | 195.00 | 203.40 | 671 | +6.00(+3.04%) |
Oct 13, 2021 | 197.40 | 200.40 | 190.20 | 197.40 | 403 | -1.90(-0.95%) |
Oct 12, 2021 | 195.60 | 199.80 | 187.20 | 199.30 | 630 | -0.50(-0.25%) |
Oct 11, 2021 | 206.40 | 206.40 | 195.00 | 199.80 | 510 | +1.80(+0.91%) |
Oct 08, 2021 | 190.80 | 202.20 | 183.00 | 198.00 | 3,392 | +9.00(+4.76%) |
Oct 07, 2021 | 190.80 | 202.80 | 186.00 | 189.00 | 3,613 | -7.80(-3.96%) |
Oct 06, 2021 | 205.20 | 207.00 | 195.00 | 196.80 | 1,600 | -9.00(-4.37%) |
Oct 05, 2021 | 219.00 | 224.99 | 204.00 | 205.80 | 1,642 | -15.00(-6.79%) |
Oct 04, 2021 | 222.00 | 231.00 | 210.00 | 220.80 | 1,708 | -0.60(-0.27%) |
Oct 01, 2021 | 213.00 | 223.96 | 199.80 | 221.40 | 1,198 | +9.60(+4.53%) |
Sep 30, 2021 | 204.00 | 213.00 | 199.20 | 211.80 | 284 | +8.40(+4.13%) |
Sep 29, 2021 | 207.60 | 213.60 | 199.20 | 203.40 | 772 | -4.20(-2.02%) |
Sep 28, 2021 | 210.60 | 212.23 | 199.80 | 207.60 | 696 | -3.00(-1.42%) |
Sep 27, 2021 | 213.00 | 214.80 | 199.20 | 210.60 | 1,336 | +1.20(+0.57%) |
Sep 24, 2021 | 206.40 | 213.00 | 199.80 | 209.40 | 1,403 | +1.80(+0.87%) |
Sep 23, 2021 | 186.00 | 231.00 | 186.00 | 207.60 | 7,665 | +24.60(+13.44%) |
Sep 22, 2021 | 163.20 | 186.00 | 162.00 | 183.00 | 1,872 | +21.60(+13.38%) |
Sep 21, 2021 | 165.00 | 174.00 | 157.16 | 161.40 | 1,185 | -6.60(-3.93%) |
Sep 20, 2021 | 176.31 | 176.31 | 164.40 | 168.00 | 623 | -4.20(-2.44%) |
Sep 17, 2021 | 174.60 | 177.00 | 168.00 | 172.20 | 789 | -3.00(-1.71%) |
Sep 16, 2021 | 180.60 | 183.60 | 171.00 | 175.20 | 841 | -4.80(-2.67%) |
Sep 15, 2021 | 181.20 | 192.00 | 177.00 | 180.00 | 1,202 | -3.00(-1.64%) |
Sep 14, 2021 | 187.80 | 192.00 | 181.80 | 183.00 | 957 | -1.80(-0.97%) |
Sep 13, 2021 | 195.60 | 200.97 | 181.80 | 184.80 | 1,563 | -12.60(-6.38%) |
Sep 10, 2021 | 203.40 | 203.40 | 193.80 | 197.40 | 588 | -3.60(-1.79%) |
Sep 09, 2021 | 198.00 | 205.79 | 192.60 | 201.00 | 1,587 | +2.40(+1.21%) |
Sep 08, 2021 | 203.40 | 209.42 | 192.00 | 198.60 | 1,209 | -4.20(-2.07%) |
Sep 07, 2021 | 212.40 | 214.20 | 198.00 | 202.80 | 1,419 | -12.00(-5.59%) |
Sep 03, 2021 | 215.40 | 220.80 | 211.20 | 214.80 | 1,425 | -3.60(-1.65%) |
Sep 02, 2021 | 220.80 | 222.90 | 213.00 | 218.40 | 1,747 | +1.20(+0.55%) |
Sep 01, 2021 | 208.80 | 218.94 | 207.00 | 217.20 | 1,370 | +8.40(+4.02%) |
Aug 31, 2021 | 221.40 | 221.40 | 205.20 | 208.80 | 2,814 | -12.00(-5.43%) |
Aug 30, 2021 | 225.00 | 232.20 | 216.00 | 220.80 | 1,521 | +0.00(+0.00%) |
Aug 27, 2021 | 222.60 | 225.00 | 216.00 | 220.80 | 1,288 | +0.60(+0.27%) |
Aug 26, 2021 | 225.00 | 226.20 | 211.20 | 220.20 | 1,272 | -6.00(-2.65%) |
Aug 25, 2021 | 228.00 | 235.20 | 217.20 | 226.20 | 1,826 | +1.20(+0.53%) |
Aug 24, 2021 | 214.80 | 229.74 | 210.00 | 225.00 | 2,969 | +16.20(+7.76%) |
Aug 23, 2021 | 207.00 | 218.40 | 200.40 | 208.80 | 4,275 | -4.80(-2.25%) |
Aug 20, 2021 | 217.80 | 217.80 | 203.63 | 213.60 | 2,529 | -10.80(-4.81%) |
Aug 19, 2021 | 232.20 | 232.20 | 222.91 | 224.40 | 1,277 | -15.00(-6.27%) |
Aug 18, 2021 | 255.00 | 255.00 | 236.10 | 239.40 | 1,664 | -14.40(-5.67%) |
Aug 17, 2021 | 264.00 | 264.00 | 249.60 | 253.80 | 1,296 | -18.00(-6.62%) |
Aug 16, 2021 | 280.80 | 280.80 | 268.20 | 271.80 | 1,384 | -15.60(-5.43%) |
Aug 13, 2021 | 296.40 | 297.53 | 287.40 | 287.40 | 384 | -11.40(-3.82%) |
Aug 12, 2021 | 294.60 | 299.40 | 288.07 | 298.80 | 476 | +1.80(+0.61%) |
Aug 11, 2021 | 300.00 | 300.00 | 292.33 | 297.00 | 754 | -3.00(-1.00%) |
Aug 10, 2021 | 286.20 | 300.00 | 295.20 | 300.00 | 558 | +4.80(+1.63%) |
Aug 09, 2021 | 283.20 | 298.89 | 283.20 | 295.20 | 741 | +2.40(+0.82%) |
Aug 06, 2021 | 297.00 | 300.60 | 280.80 | 292.80 | 684 | +3.00(+1.04%) |
Aug 05, 2021 | 279.60 | 292.80 | 279.60 | 289.80 | 554 | -4.80(-1.63%) |
Aug 04, 2021 | 297.60 | 304.80 | 286.92 | 294.60 | 854 | -5.40(-1.80%) |
Aug 03, 2021 | 297.60 | 305.40 | 294.01 | 300.00 | 927 | +3.00(+1.01%) |