Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 187.91 | 189.68 | 185.03 | 185.83 | 551,130 | -3.61(-1.91%) |
Oct 28, 2021 | 183.31 | 189.70 | 189.44 | 442,771 | +7.75(+4.27%) | |
Oct 27, 2021 | 183.52 | 187.25 | 180.28 | 181.69 | 649,513 | +0.69(+0.38%) |
Oct 26, 2021 | 182.00 | 181.00 | 756,872 | +1.15(+0.64%) | ||
Oct 25, 2021 | 175.11 | 181.62 | 174.11 | 179.85 | 642,798 | +6.50(+3.75%) |
Oct 22, 2021 | 176.55 | 178.25 | 171.47 | 173.35 | 450,825 | -3.51(-1.98%) |
Oct 21, 2021 | 173.48 | 177.98 | 170.37 | 176.86 | 775,168 | +2.84(+1.63%) |
Oct 20, 2021 | 169.24 | 174.23 | 166.00 | 174.02 | 571,944 | +4.56(+2.69%) |
Oct 19, 2021 | 169.38 | 171.87 | 165.34 | 169.46 | 555,385 | +1.59(+0.95%) |
Oct 18, 2021 | 165.39 | 167.87 | 162.29 | 167.87 | 721,413 | +0.79(+0.47%) |
Oct 15, 2021 | 169.95 | 174.50 | 166.73 | 167.08 | 1,201,169 | -0.46(-0.27%) |
Oct 14, 2021 | 155.40 | 168.93 | 155.20 | 167.54 | 1,496,084 | +14.92(+9.78%) |
Oct 13, 2021 | 152.36 | 157.42 | 151.55 | 152.62 | 402,134 | -0.12(-0.08%) |
Oct 12, 2021 | 150.80 | 153.13 | 147.82 | 152.74 | 412,144 | +2.17(+1.44%) |
Oct 11, 2021 | 154.32 | 157.08 | 150.41 | 150.57 | 308,804 | -3.57(-2.32%) |
Oct 08, 2021 | 160.14 | 161.00 | 152.86 | 154.14 | 519,639 | -4.51(-2.84%) |
Oct 07, 2021 | 152.53 | 159.01 | 152.53 | 158.65 | 844,890 | +8.46(+5.63%) |
Oct 06, 2021 | 148.00 | 151.91 | 146.50 | 150.19 | 306,915 | -0.34(-0.23%) |
Oct 05, 2021 | 150.16 | 156.46 | 149.00 | 150.53 | 477,687 | +1.70(+1.14%) |
Oct 04, 2021 | 152.24 | 154.00 | 146.75 | 148.83 | 473,625 | -4.89(-3.18%) |
Oct 01, 2021 | 155.92 | 156.72 | 151.64 | 153.72 | 469,495 | -2.02(-1.30%) |
Sep 30, 2021 | 156.76 | 156.98 | 153.77 | 155.74 | 522,774 | +1.02(+0.66%) |
Sep 29, 2021 | 155.93 | 158.12 | 152.85 | 154.72 | 464,054 | -0.44(-0.28%) |
Sep 28, 2021 | 155.00 | 156.99 | 151.82 | 155.16 | 657,907 | -4.19(-2.63%) |
Sep 27, 2021 | 160.75 | 162.25 | 157.87 | 159.35 | 532,699 | -3.54(-2.17%) |
Sep 24, 2021 | 166.79 | 167.75 | 160.83 | 162.89 | 709,632 | -5.82(-3.45%) |
Sep 23, 2021 | 164.53 | 169.28 | 162.00 | 168.71 | 1,581,352 | +4.34(+2.64%) |
Sep 22, 2021 | 153.25 | 165.03 | 152.80 | 164.37 | 1,923,327 | +15.45(+10.37%) |
Sep 21, 2021 | 146.56 | 150.76 | 145.78 | 148.92 | 692,513 | +3.94(+2.72%) |
Sep 20, 2021 | 147.02 | 147.64 | 141.40 | 144.98 | 712,079 | -5.19(-3.46%) |
Sep 17, 2021 | 152.65 | 152.65 | 148.23 | 150.17 | 1,059,725 | -2.24(-1.47%) |
Sep 16, 2021 | 150.18 | 153.18 | 149.92 | 152.41 | 588,015 | -0.24(-0.16%) |
Sep 15, 2021 | 146.70 | 152.66 | 145.11 | 152.65 | 706,211 | +6.09(+4.16%) |
Sep 14, 2021 | 148.57 | 148.57 | 145.10 | 146.56 | 459,863 | -1.09(-0.74%) |
Sep 13, 2021 | 149.10 | 149.66 | 142.47 | 147.65 | 769,310 | -0.67(-0.45%) |
Sep 10, 2021 | 147.09 | 149.95 | 144.70 | 148.32 | 1,182,575 | +1.98(+1.35%) |
Sep 09, 2021 | 137.95 | 147.58 | 137.01 | 146.34 | 1,603,913 | +8.68(+6.31%) |
Sep 08, 2021 | 136.50 | 137.94 | 132.89 | 137.66 | 684,418 | +1.24(+0.91%) |
Sep 07, 2021 | 138.27 | 139.49 | 133.52 | 136.42 | 771,090 | -0.78(-0.57%) |
Sep 03, 2021 | 132.44 | 139.85 | 130.18 | 137.20 | 1,332,543 | +4.53(+3.41%) |
Sep 02, 2021 | 132.77 | 138.96 | 130.77 | 132.67 | 2,627,353 | +0.71(+0.54%) |
Sep 01, 2021 | 116.75 | 132.73 | 115.40 | 131.96 | 5,200,876 | +28.39(+27.41%) |
Aug 31, 2021 | 105.29 | 105.37 | 101.40 | 103.57 | 709,626 | -1.92(-1.82%) |
Aug 30, 2021 | 103.09 | 106.43 | 103.00 | 105.49 | 439,705 | +3.06(+2.99%) |
Aug 27, 2021 | 98.27 | 102.87 | 98.27 | 102.43 | 216,942 | +4.19(+4.27%) |
Aug 26, 2021 | 99.10 | 100.33 | 98.12 | 98.24 | 166,540 | -0.96(-0.97%) |
Aug 25, 2021 | 99.57 | 100.30 | 98.89 | 99.20 | 120,224 | -0.32(-0.32%) |
Aug 24, 2021 | 98.59 | 99.76 | 98.01 | 99.52 | 168,994 | +1.44(+1.47%) |
Aug 23, 2021 | 96.00 | 98.49 | 95.98 | 98.08 | 180,604 | +2.98(+3.13%) |
Aug 20, 2021 | 92.69 | 95.23 | 92.57 | 95.10 | 172,299 | +2.14(+2.30%) |
Aug 19, 2021 | 91.82 | 93.37 | 90.91 | 92.96 | 129,708 | -0.04(-0.04%) |
Aug 18, 2021 | 90.43 | 94.81 | 90.36 | 93.00 | 275,895 | +3.43(+3.83%) |
Aug 17, 2021 | 95.58 | 96.25 | 89.30 | 89.57 | 456,986 | -7.59(-7.81%) |
Aug 16, 2021 | 98.49 | 99.18 | 96.70 | 97.16 | 172,120 | -1.49(-1.51%) |
Aug 13, 2021 | 99.91 | 99.91 | 97.68 | 98.65 | 123,660 | -1.29(-1.29%) |
Aug 12, 2021 | 101.33 | 101.33 | 99.55 | 99.94 | 190,508 | -1.84(-1.81%) |
Aug 11, 2021 | 101.65 | 101.84 | 98.38 | 101.78 | 164,434 | +0.66(+0.65%) |
Aug 10, 2021 | 103.00 | 103.16 | 100.37 | 101.12 | 178,228 | -1.72(-1.67%) |
Aug 09, 2021 | 102.89 | 103.64 | 101.48 | 102.84 | 334,889 | +0.08(+0.08%) |
Aug 06, 2021 | 101.40 | 102.87 | 100.78 | 102.76 | 179,895 | +0.95(+0.93%) |
Aug 05, 2021 | 98.79 | 103.46 | 98.48 | 101.81 | 332,330 | +3.91(+3.99%) |
Aug 04, 2021 | 96.72 | 98.94 | 96.48 | 97.90 | 202,250 | +0.84(+0.87%) |
Aug 03, 2021 | 97.76 | 100.68 | 95.77 | 97.06 | 145,814 | -0.71(-0.73%) |