Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.40 | 179.20 | 161.40 | 177.00 | 11,572 | +11.60(+7.01%) |
Oct 28, 2021 | 162.40 | 167.00 | 165.40 | 26,382 | +4.80(+2.99%) | |
Oct 27, 2021 | 163.80 | 169.00 | 159.40 | 160.60 | 13,362 | -4.40(-2.67%) |
Oct 26, 2021 | 162.40 | 169.60 | 165.00 | 9,354 | +4.40(+2.74%) | |
Oct 25, 2021 | 157.40 | 162.60 | 155.00 | 160.60 | 5,246 | +2.00(+1.26%) |
Oct 22, 2021 | 163.20 | 165.60 | 155.00 | 158.60 | 6,832 | -7.00(-4.23%) |
Oct 21, 2021 | 167.40 | 171.60 | 163.00 | 165.60 | 16,032 | -1.20(-0.72%) |
Oct 20, 2021 | 167.60 | 171.60 | 164.20 | 166.80 | 8,227 | +0.20(+0.12%) |
Oct 19, 2021 | 163.60 | 167.00 | 157.00 | 166.60 | 8,177 | +3.00(+1.83%) |
Oct 18, 2021 | 157.40 | 168.00 | 156.40 | 163.60 | 19,358 | +4.60(+2.89%) |
Oct 15, 2021 | 160.40 | 162.40 | 153.20 | 159.00 | 16,503 | -3.60(-2.21%) |
Oct 14, 2021 | 145.00 | 171.60 | 142.50 | 162.60 | 40,590 | +18.60(+12.92%) |
Oct 13, 2021 | 160.20 | 160.20 | 142.00 | 144.00 | 15,134 | -14.80(-9.32%) |
Oct 12, 2021 | 142.00 | 159.60 | 140.62 | 158.80 | 16,295 | +15.80(+11.05%) |
Oct 11, 2021 | 137.60 | 182.40 | 137.20 | 143.00 | 96,199 | +5.40(+3.92%) |
Oct 08, 2021 | 139.00 | 139.88 | 132.00 | 137.60 | 10,578 | +0.00(+0.00%) |
Oct 07, 2021 | 137.80 | 142.27 | 136.60 | 137.60 | 11,277 | +2.00(+1.47%) |
Oct 06, 2021 | 138.60 | 140.80 | 129.20 | 135.60 | 28,073 | -4.40(-3.14%) |
Oct 05, 2021 | 141.20 | 148.04 | 134.60 | 140.00 | 9,162 | -0.40(-0.28%) |
Oct 04, 2021 | 152.80 | 153.40 | 138.60 | 140.40 | 16,702 | -13.00(-8.47%) |
Oct 01, 2021 | 142.20 | 156.20 | 138.00 | 153.40 | 24,572 | +12.60(+8.95%) |
Sep 30, 2021 | 148.40 | 156.96 | 139.80 | 140.80 | 24,627 | -4.00(-2.76%) |
Sep 29, 2021 | 160.20 | 160.80 | 143.40 | 144.80 | 29,499 | -14.60(-9.16%) |
Sep 28, 2021 | 144.00 | 172.00 | 140.82 | 159.40 | 71,926 | +11.00(+7.41%) |
Sep 27, 2021 | 122.60 | 157.40 | 114.76 | 148.40 | 112,276 | +3.40(+2.34%) |
Sep 24, 2021 | 146.60 | 148.80 | 143.40 | 145.00 | 12,276 | -4.40(-2.95%) |
Sep 23, 2021 | 150.40 | 156.80 | 147.35 | 149.40 | 9,199 | +1.60(+1.08%) |
Sep 22, 2021 | 143.80 | 150.60 | 143.80 | 147.80 | 16,090 | +4.40(+3.07%) |
Sep 21, 2021 | 145.00 | 149.20 | 143.00 | 143.40 | 9,275 | -0.40(-0.28%) |
Sep 20, 2021 | 162.40 | 165.00 | 139.00 | 143.80 | 24,390 | -23.00(-13.79%) |
Sep 17, 2021 | 148.20 | 179.40 | 146.62 | 166.80 | 50,125 | +20.60(+14.09%) |
Sep 16, 2021 | 141.00 | 151.60 | 137.80 | 146.20 | 20,111 | +6.40(+4.58%) |
Sep 15, 2021 | 136.20 | 150.40 | 136.00 | 139.80 | 20,542 | +4.10(+3.02%) |
Sep 14, 2021 | 153.20 | 158.73 | 133.40 | 135.70 | 25,494 | -15.50(-10.25%) |
Sep 13, 2021 | 158.80 | 164.60 | 150.10 | 151.20 | 10,950 | -6.40(-4.06%) |
Sep 10, 2021 | 172.40 | 176.00 | 154.00 | 157.60 | 19,592 | -14.80(-8.58%) |
Sep 09, 2021 | 174.60 | 185.00 | 168.40 | 172.40 | 13,330 | -1.80(-1.03%) |
Sep 08, 2021 | 180.40 | 181.81 | 166.40 | 174.20 | 9,893 | -7.20(-3.97%) |
Sep 07, 2021 | 191.60 | 195.24 | 180.40 | 181.40 | 16,069 | -1.00(-0.55%) |
Sep 03, 2021 | 223.00 | 223.00 | 179.00 | 182.40 | 24,372 | -42.80(-19.01%) |
Sep 02, 2021 | 225.60 | 229.00 | 218.40 | 225.20 | 1,447 | +0.80(+0.36%) |
Sep 01, 2021 | 226.20 | 231.29 | 223.56 | 224.40 | 2,465 | -3.00(-1.32%) |
Aug 31, 2021 | 213.20 | 230.00 | 211.80 | 227.40 | 2,864 | +15.00(+7.06%) |
Aug 30, 2021 | 223.80 | 227.40 | 211.40 | 212.40 | 3,765 | -11.80(-5.26%) |
Aug 27, 2021 | 199.80 | 225.80 | 199.50 | 224.20 | 5,837 | +26.40(+13.35%) |
Aug 26, 2021 | 214.60 | 219.00 | 197.80 | 197.80 | 2,785 | -16.20(-7.57%) |
Aug 25, 2021 | 216.20 | 223.29 | 212.40 | 214.00 | 4,128 | -3.60(-1.65%) |
Aug 24, 2021 | 199.40 | 225.80 | 197.70 | 217.60 | 6,433 | +17.00(+8.47%) |
Aug 23, 2021 | 191.80 | 202.40 | 185.98 | 200.60 | 11,252 | +12.20(+6.48%) |
Aug 20, 2021 | 180.40 | 191.70 | 180.40 | 188.40 | 4,558 | +6.20(+3.40%) |
Aug 19, 2021 | 187.00 | 188.80 | 181.00 | 182.20 | 3,237 | -6.20(-3.29%) |
Aug 18, 2021 | 188.00 | 197.00 | 185.20 | 188.40 | 6,724 | +1.80(+0.96%) |
Aug 17, 2021 | 190.60 | 195.00 | 180.00 | 186.60 | 5,441 | -8.20(-4.21%) |
Aug 16, 2021 | 206.40 | 208.80 | 194.60 | 194.80 | 3,420 | -13.00(-6.26%) |
Aug 13, 2021 | 200.60 | 209.60 | 200.60 | 207.80 | 6,165 | +5.60(+2.77%) |
Aug 12, 2021 | 200.60 | 207.00 | 195.00 | 202.20 | 3,733 | +2.40(+1.20%) |
Aug 11, 2021 | 199.00 | 200.40 | 192.80 | 199.80 | 2,771 | +3.20(+1.63%) |
Aug 10, 2021 | 197.80 | 203.80 | 194.40 | 196.60 | 2,438 | +0.80(+0.41%) |
Aug 09, 2021 | 204.00 | 210.00 | 192.20 | 195.80 | 5,175 | -8.40(-4.11%) |
Aug 06, 2021 | 212.40 | 212.80 | 198.60 | 204.20 | 4,349 | -5.40(-2.58%) |
Aug 05, 2021 | 193.00 | 215.00 | 191.80 | 209.60 | 7,964 | +15.20(+7.82%) |
Aug 04, 2021 | 194.20 | 199.20 | 190.00 | 194.40 | 4,014 | -0.60(-0.31%) |
Aug 03, 2021 | 188.00 | 197.60 | 182.80 | 195.00 | 4,170 | +4.80(+2.52%) |