Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 132.00 | 134.70 | 113.10 | 118.50 | 38,036 | +6.60(+5.90%) |
Oct 28, 2021 | 107.10 | 111.90 | 106.20 | 111.90 | 4,771 | +3.60(+3.32%) |
Oct 27, 2021 | 112.20 | 111.45 | 105.60 | 108.30 | 7,008 | -3.90(-3.48%) |
Oct 26, 2021 | 111.60 | 112.50 | 112.20 | 14,256 | +0.30(+0.27%) | |
Oct 25, 2021 | 113.40 | 113.70 | 111.00 | 111.90 | 3,788 | -1.50(-1.32%) |
Oct 22, 2021 | 122.70 | 122.70 | 113.10 | 113.40 | 8,795 | +0.00(+0.00%) |
Oct 21, 2021 | 117.00 | 117.00 | 113.10 | 113.40 | 3,961 | -3.30(-2.83%) |
Oct 20, 2021 | 113.70 | 117.60 | 112.80 | 116.70 | 4,451 | +2.70(+2.37%) |
Oct 19, 2021 | 111.00 | 115.20 | 110.10 | 114.00 | 4,995 | +2.10(+1.88%) |
Oct 18, 2021 | 113.40 | 113.70 | 111.30 | 111.90 | 5,028 | -2.40(-2.10%) |
Oct 15, 2021 | 114.60 | 116.40 | 113.40 | 114.30 | 4,001 | -1.80(-1.55%) |
Oct 14, 2021 | 117.00 | 117.00 | 114.30 | 116.10 | 3,305 | -2.10(-1.78%) |
Oct 13, 2021 | 119.10 | 119.10 | 114.60 | 118.20 | 8,814 | -1.20(-1.01%) |
Oct 12, 2021 | 119.10 | 120.00 | 117.30 | 119.40 | 5,361 | -0.90(-0.75%) |
Oct 11, 2021 | 120.60 | 122.40 | 120.00 | 120.30 | 1,855 | +0.30(+0.25%) |
Oct 08, 2021 | 121.80 | 124.20 | 118.80 | 120.00 | 9,011 | -1.20(-0.99%) |
Oct 07, 2021 | 123.00 | 127.50 | 120.60 | 121.20 | 5,550 | -0.30(-0.25%) |
Oct 06, 2021 | 121.20 | 122.40 | 117.75 | 121.50 | 4,157 | -0.30(-0.25%) |
Oct 05, 2021 | 123.30 | 123.30 | 120.00 | 121.80 | 5,734 | -0.90(-0.73%) |
Oct 04, 2021 | 124.50 | 125.40 | 118.83 | 122.70 | 16,369 | -2.70(-2.15%) |
Oct 01, 2021 | 131.40 | 133.80 | 121.50 | 125.40 | 8,222 | -5.40(-4.13%) |
Sep 30, 2021 | 135.00 | 137.10 | 130.20 | 130.80 | 9,459 | -4.20(-3.11%) |
Sep 29, 2021 | 129.60 | 138.90 | 129.60 | 135.00 | 33,679 | +6.30(+4.90%) |
Sep 28, 2021 | 130.20 | 131.10 | 126.90 | 128.70 | 6,268 | -1.50(-1.15%) |
Sep 27, 2021 | 129.90 | 132.00 | 128.40 | 130.20 | 13,429 | +0.00(+0.00%) |
Sep 24, 2021 | 124.80 | 133.20 | 124.50 | 130.20 | 21,060 | +4.50(+3.58%) |
Sep 23, 2021 | 126.30 | 127.20 | 124.50 | 125.70 | 5,272 | -1.20(-0.95%) |
Sep 22, 2021 | 128.40 | 130.80 | 121.20 | 126.90 | 10,874 | +0.60(+0.48%) |
Sep 21, 2021 | 126.90 | 133.20 | 124.80 | 126.30 | 15,007 | +0.00(+0.00%) |
Sep 20, 2021 | 123.30 | 127.50 | 123.30 | 126.30 | 11,583 | -0.30(-0.24%) |
Sep 17, 2021 | 126.00 | 133.20 | 125.35 | 126.60 | 15,863 | +0.90(+0.72%) |
Sep 16, 2021 | 127.80 | 129.30 | 123.00 | 125.70 | 14,010 | +0.30(+0.24%) |
Sep 15, 2021 | 121.50 | 134.40 | 121.50 | 125.40 | 20,228 | +3.00(+2.45%) |
Sep 14, 2021 | 125.70 | 130.50 | 121.50 | 122.40 | 9,666 | -4.50(-3.55%) |
Sep 13, 2021 | 130.20 | 130.20 | 123.90 | 126.90 | 10,952 | -3.30(-2.53%) |
Sep 10, 2021 | 134.40 | 137.10 | 129.93 | 130.20 | 11,042 | -1.50(-1.14%) |
Sep 09, 2021 | 131.10 | 133.20 | 129.90 | 131.70 | 8,385 | -0.30(-0.23%) |
Sep 08, 2021 | 132.00 | 132.60 | 130.65 | 132.00 | 8,706 | +0.30(+0.23%) |
Sep 07, 2021 | 130.20 | 134.10 | 127.80 | 131.70 | 18,708 | +3.00(+2.33%) |
Sep 03, 2021 | 127.80 | 129.60 | 126.90 | 128.70 | 10,689 | +0.90(+0.70%) |
Sep 02, 2021 | 131.40 | 131.40 | 126.60 | 127.80 | 11,345 | -3.90(-2.96%) |
Sep 01, 2021 | 127.20 | 132.60 | 126.60 | 131.70 | 18,172 | +3.30(+2.57%) |
Aug 31, 2021 | 134.10 | 136.50 | 126.00 | 128.40 | 18,329 | -5.40(-4.04%) |
Aug 30, 2021 | 139.20 | 140.70 | 132.00 | 133.80 | 23,834 | -6.00(-4.29%) |
Aug 27, 2021 | 145.50 | 146.40 | 138.00 | 139.80 | 16,942 | -5.70(-3.92%) |
Aug 26, 2021 | 143.10 | 150.30 | 141.60 | 145.50 | 18,298 | +0.60(+0.41%) |
Aug 25, 2021 | 145.50 | 148.20 | 142.20 | 144.90 | 17,843 | +0.00(+0.00%) |
Aug 24, 2021 | 142.20 | 146.70 | 140.43 | 144.90 | 18,839 | +9.30(+6.86%) |
Aug 23, 2021 | 135.90 | 138.30 | 130.80 | 135.60 | 17,569 | +2.10(+1.57%) |
Aug 20, 2021 | 134.10 | 136.20 | 132.30 | 133.50 | 7,361 | -2.10(-1.55%) |
Aug 19, 2021 | 141.60 | 142.20 | 135.60 | 135.60 | 8,772 | -6.00(-4.24%) |
Aug 18, 2021 | 134.70 | 143.40 | 131.40 | 141.60 | 15,031 | +8.10(+6.07%) |
Aug 17, 2021 | 131.70 | 135.00 | 130.05 | 133.50 | 22,509 | -5.10(-3.68%) |
Aug 16, 2021 | 142.20 | 142.20 | 132.30 | 138.60 | 12,814 | -5.40(-3.75%) |
Aug 13, 2021 | 144.00 | 146.10 | 141.90 | 144.00 | 10,408 | -2.10(-1.44%) |
Aug 12, 2021 | 144.60 | 147.90 | 141.90 | 146.10 | 12,829 | -0.60(-0.41%) |
Aug 11, 2021 | 149.10 | 149.10 | 144.00 | 146.70 | 7,612 | +1.50(+1.03%) |
Aug 10, 2021 | 150.00 | 150.00 | 143.70 | 145.20 | 7,776 | -2.40(-1.63%) |
Aug 09, 2021 | 150.90 | 150.90 | 146.10 | 147.60 | 10,062 | -0.60(-0.40%) |
Aug 06, 2021 | 155.70 | 156.00 | 146.40 | 148.20 | 15,521 | -5.40(-3.52%) |
Aug 05, 2021 | 154.50 | 158.70 | 151.50 | 153.60 | 10,377 | -2.40(-1.54%) |
Aug 04, 2021 | 159.00 | 159.00 | 152.10 | 156.00 | 10,507 | +0.00(+0.00%) |
Aug 03, 2021 | 164.70 | 165.13 | 150.00 | 156.00 | 20,273 | -7.80(-4.76%) |
Aug 02, 2021 | 172.50 | 173.60 | 158.40 | 163.80 | 8,253 | -3.90(-2.33%) |
Jul 30, 2021 | 166.50 | 172.20 | 166.35 | 167.70 | 9,116 | -4.20(-2.44%) |
Jul 29, 2021 | 187.50 | 188.40 | 169.20 | 171.90 | 13,199 | -11.40(-6.22%) |
Jul 28, 2021 | 168.00 | 183.90 | 165.00 | 183.30 | 19,477 | +12.30(+7.19%) |
Jul 27, 2021 | 150.60 | 171.60 | 150.60 | 171.00 | 41,984 | +3.00(+1.79%) |
Jul 26, 2021 | 177.00 | 179.10 | 161.48 | 168.00 | 62,500 | -32.70(-16.29%) |
Jul 23, 2021 | 210.00 | 213.87 | 191.40 | 200.70 | 39,001 | -25.20(-11.16%) |
Jul 22, 2021 | 242.70 | 242.70 | 224.70 | 225.90 | 21,678 | -13.80(-5.76%) |
Jul 21, 2021 | 235.50 | 243.60 | 235.22 | 239.70 | 10,398 | -0.60(-0.25%) |
Jul 20, 2021 | 231.30 | 240.30 | 228.60 | 240.30 | 9,293 | +2.70(+1.14%) |
Jul 19, 2021 | 235.50 | 240.00 | 222.30 | 237.60 | 20,193 | -5.40(-2.22%) |
Jul 16, 2021 | 224.40 | 247.50 | 219.00 | 243.00 | 25,657 | +18.30(+8.14%) |
Jul 15, 2021 | 214.50 | 226.80 | 213.90 | 224.70 | 11,841 | +5.70(+2.60%) |
Jul 14, 2021 | 219.00 | 219.95 | 214.98 | 219.00 | 8,397 | +0.00(+0.00%) |
Jul 13, 2021 | 222.30 | 230.40 | 218.10 | 219.00 | 11,439 | -4.50(-2.01%) |
Jul 12, 2021 | 234.90 | 234.90 | 221.10 | 223.50 | 13,114 | -3.60(-1.59%) |
Jul 09, 2021 | 233.10 | 233.10 | 219.90 | 227.10 | 18,328 | +2.40(+1.07%) |
Jul 08, 2021 | 225.30 | 227.70 | 221.40 | 224.70 | 25,033 | -14.70(-6.14%) |
Jul 07, 2021 | 240.30 | 244.80 | 231.00 | 239.40 | 20,096 | -7.20(-2.92%) |
Jul 06, 2021 | 245.40 | 246.60 | 231.60 | 246.60 | 46,074 | -11.10(-4.31%) |
Jul 02, 2021 | 257.40 | 261.00 | 245.40 | 257.70 | 37,852 | -7.50(-2.83%) |
Jul 01, 2021 | 262.50 | 268.80 | 246.60 | 265.20 | 52,506 | +5.70(+2.20%) |
Jun 30, 2021 | 253.50 | 304.80 | 249.30 | 259.50 | 248,744 | +0.00(+0.00%) |
Jun 29, 2021 | 267.60 | 268.80 | 244.50 | 259.50 | 97,675 | -5.70(-2.15%) |
Jun 28, 2021 | 265.80 | 275.10 | 258.00 | 265.20 | 104,283 | -24.60(-8.49%) |