Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 197.12 | 200.20 | 196.32 | 197.55 | 4,212 | -0.92(-0.47%) |
Oct 28, 2021 | 194.87 | 201.74 | 193.95 | 198.47 | 5,979 | +1.69(+0.86%) |
Oct 27, 2021 | 206.36 | 206.27 | 196.41 | 196.78 | 9,167 | -5.79(-2.86%) |
Oct 26, 2021 | 190.96 | 204.79 | 202.57 | 13,747 | +7.92(+4.07%) | |
Oct 25, 2021 | 187.91 | 198.69 | 187.91 | 194.66 | 10,312 | +5.54(+2.93%) |
Oct 22, 2021 | 194.04 | 197.03 | 187.88 | 189.11 | 13,021 | -13.74(-6.77%) |
Oct 21, 2021 | 197.71 | 203.25 | 196.29 | 202.85 | 7,486 | +1.66(+0.83%) |
Oct 20, 2021 | 192.72 | 202.36 | 192.72 | 201.19 | 7,417 | +5.98(+3.06%) |
Oct 19, 2021 | 196.81 | 199.80 | 190.47 | 195.21 | 8,273 | -4.71(-2.36%) |
Oct 18, 2021 | 207.04 | 211.60 | 194.04 | 199.92 | 23,269 | -1.94(-0.96%) |
Oct 15, 2021 | 204.20 | 205.74 | 200.20 | 201.86 | 7,978 | +0.09(+0.05%) |
Oct 14, 2021 | 200.20 | 205.96 | 197.43 | 201.77 | 4,479 | -1.51(-0.74%) |
Oct 13, 2021 | 197.12 | 203.28 | 190.96 | 203.28 | 10,634 | +6.16(+3.12%) |
Oct 12, 2021 | 192.07 | 202.05 | 190.04 | 197.12 | 13,994 | +6.87(+3.61%) |
Oct 11, 2021 | 190.31 | 191.76 | 186.74 | 190.25 | 4,840 | -0.28(-0.15%) |
Oct 08, 2021 | 194.04 | 194.04 | 185.85 | 190.53 | 9,159 | -3.85(-1.98%) |
Oct 07, 2021 | 194.04 | 205.07 | 194.04 | 194.38 | 12,735 | -1.29(-0.66%) |
Oct 06, 2021 | 191.48 | 200.17 | 187.39 | 195.67 | 16,336 | +0.68(+0.35%) |
Oct 05, 2021 | 206.21 | 207.90 | 192.04 | 195.00 | 30,295 | -21.87(-10.08%) |
Oct 04, 2021 | 215.60 | 224.84 | 202.05 | 216.86 | 69,655 | +16.97(+8.49%) |
Oct 01, 2021 | 187.88 | 200.20 | 187.88 | 199.89 | 29,356 | +13.24(+7.10%) |
Sep 30, 2021 | 182.52 | 195.55 | 182.52 | 186.65 | 14,409 | +2.77(+1.51%) |
Sep 29, 2021 | 190.96 | 194.01 | 180.80 | 183.88 | 10,703 | -5.24(-2.77%) |
Sep 28, 2021 | 190.34 | 192.19 | 187.57 | 189.11 | 8,708 | -4.00(-2.07%) |
Sep 27, 2021 | 184.83 | 194.04 | 184.83 | 193.12 | 9,196 | +7.64(+4.12%) |
Sep 24, 2021 | 187.26 | 187.88 | 184.31 | 185.48 | 8,779 | -4.56(-2.40%) |
Sep 23, 2021 | 182.03 | 190.93 | 182.03 | 190.04 | 10,359 | +7.30(+3.99%) |
Sep 22, 2021 | 180.18 | 184.80 | 180.18 | 182.74 | 8,862 | +1.97(+1.09%) |
Sep 21, 2021 | 181.72 | 183.88 | 179.72 | 180.76 | 8,073 | -1.14(-0.63%) |
Sep 20, 2021 | 181.72 | 190.19 | 180.18 | 181.91 | 12,511 | -11.67(-6.03%) |
Sep 17, 2021 | 188.74 | 193.58 | 185.11 | 193.58 | 12,731 | +3.54(+1.86%) |
Sep 16, 2021 | 190.96 | 192.50 | 180.18 | 190.04 | 26,996 | -3.82(-1.97%) |
Sep 15, 2021 | 219.14 | 219.14 | 191.27 | 193.85 | 178,910 | +19.87(+11.42%) |
Sep 14, 2021 | 188.50 | 189.33 | 170.05 | 173.99 | 22,770 | -14.44(-7.67%) |
Sep 13, 2021 | 194.50 | 194.50 | 185.72 | 188.43 | 9,046 | -5.61(-2.89%) |
Sep 10, 2021 | 194.04 | 197.89 | 192.13 | 194.04 | 11,746 | +0.00(+0.00%) |
Sep 09, 2021 | 190.96 | 195.58 | 185.60 | 194.04 | 10,636 | +4.56(+2.41%) |
Sep 08, 2021 | 194.04 | 195.58 | 187.97 | 189.48 | 9,010 | -4.56(-2.35%) |
Sep 07, 2021 | 197.12 | 202.57 | 194.04 | 194.04 | 13,090 | -8.53(-4.21%) |
Sep 03, 2021 | 197.12 | 205.13 | 194.96 | 202.57 | 20,202 | +2.00(+1.00%) |
Sep 02, 2021 | 191.76 | 204.82 | 190.99 | 200.57 | 32,618 | +2.86(+1.45%) |
Sep 01, 2021 | 203.28 | 202.85 | 192.53 | 197.71 | 53,388 | -14.81(-6.97%) |
Aug 31, 2021 | 246.37 | 246.40 | 200.69 | 212.52 | 324,312 | +40.35(+23.43%) |
Aug 30, 2021 | 176.79 | 176.79 | 169.65 | 172.17 | 81,949 | -5.67(-3.19%) |
Aug 27, 2021 | 173.71 | 180.18 | 171.03 | 177.84 | 20,452 | +1.85(+1.05%) |
Aug 26, 2021 | 187.11 | 187.51 | 174.94 | 175.99 | 34,747 | -10.50(-5.63%) |
Aug 25, 2021 | 194.69 | 195.58 | 186.49 | 186.49 | 31,723 | -10.53(-5.35%) |
Aug 24, 2021 | 189.57 | 200.97 | 184.80 | 197.03 | 44,201 | +9.86(+5.27%) |
Aug 23, 2021 | 190.99 | 194.44 | 185.72 | 187.17 | 37,606 | -7.27(-3.74%) |
Aug 20, 2021 | 203.22 | 205.44 | 185.05 | 194.44 | 169,919 | -181.32(-48.25%) |
Aug 19, 2021 | 492.80 | 637.56 | 348.04 | 375.76 | 680,726 | +146.27(+63.74%) |
Aug 18, 2021 | 258.29 | 281.79 | 224.84 | 229.49 | 10,579 | -30.80(-11.83%) |
Aug 17, 2021 | 264.79 | 267.96 | 252.56 | 260.29 | 3,859 | -10.10(-3.74%) |
Aug 16, 2021 | 304.92 | 304.92 | 261.83 | 270.39 | 3,562 | -29.91(-9.96%) |
Aug 13, 2021 | 311.08 | 311.08 | 291.06 | 300.30 | 1,890 | -10.78(-3.47%) |
Aug 12, 2021 | 317.24 | 317.24 | 295.68 | 311.08 | 2,188 | -3.08(-0.98%) |
Aug 11, 2021 | 320.32 | 323.40 | 308.00 | 314.16 | 2,083 | -3.08(-0.97%) |
Aug 10, 2021 | 335.72 | 335.72 | 314.13 | 317.24 | 1,073 | -12.32(-3.74%) |
Aug 09, 2021 | 329.56 | 338.80 | 320.32 | 329.56 | 1,571 | +3.08(+0.94%) |
Aug 06, 2021 | 326.48 | 329.53 | 314.16 | 326.48 | 939 | +0.00(+0.00%) |
Aug 05, 2021 | 320.32 | 329.56 | 311.08 | 326.48 | 1,320 | +9.95(+3.14%) |
Aug 04, 2021 | 335.72 | 335.72 | 311.08 | 316.53 | 1,319 | -16.11(-4.84%) |
Aug 03, 2021 | 338.80 | 338.86 | 326.48 | 332.64 | 474 | +0.00(+0.00%) |