Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2021 | 157.50 | 157.50 | 157.50 | 0 | -0.12(-0.07%) | |
Oct 14, 2021 | 157.16 | 157.91 | 156.54 | 157.62 | 2,673 | +2.63(+1.70%) |
Oct 13, 2021 | 153.35 | 154.98 | 152.60 | 154.98 | 1,688 | -1.35(-0.86%) |
Oct 12, 2021 | 158.06 | 158.41 | 155.52 | 156.33 | 4,161 | -1.12(-0.71%) |
Oct 11, 2021 | 159.30 | 162.02 | 157.36 | 157.46 | 18,146 | +0.07(+0.04%) |
Oct 08, 2021 | 154.59 | 158.21 | 154.59 | 157.39 | 4,855 | +4.55(+2.97%) |
Oct 07, 2021 | 150.28 | 153.46 | 150.28 | 152.84 | 2,087 | +3.44(+2.31%) |
Oct 06, 2021 | 150.24 | 151.40 | 146.92 | 149.40 | 10,008 | -3.92(-2.56%) |
Oct 05, 2021 | 152.80 | 155.25 | 152.35 | 153.32 | 6,072 | +2.92(+1.94%) |
Oct 04, 2021 | 148.06 | 151.51 | 148.06 | 150.40 | 4,212 | +5.00(+3.44%) |
Oct 01, 2021 | 145.00 | 146.32 | 143.37 | 145.41 | 3,777 | +2.93(+2.06%) |
Sep 30, 2021 | 142.51 | 142.54 | 141.04 | 142.47 | 1,827 | -0.56(-0.39%) |
Sep 29, 2021 | 143.50 | 143.50 | 143.03 | 143.03 | 1,217 | +1.02(+0.72%) |
Sep 28, 2021 | 145.14 | 145.31 | 141.84 | 142.02 | 4,164 | -0.76(-0.53%) |
Sep 27, 2021 | 137.30 | 143.34 | 137.30 | 142.78 | 16,419 | +7.41(+5.47%) |
Sep 24, 2021 | 134.11 | 136.03 | 134.11 | 135.37 | 3,585 | +2.16(+1.62%) |
Sep 23, 2021 | 130.07 | 133.57 | 130.07 | 133.21 | 2,827 | +6.12(+4.82%) |
Sep 22, 2021 | 126.68 | 128.09 | 126.68 | 127.09 | 1,013 | +5.02(+4.11%) |
Sep 21, 2021 | 120.64 | 122.06 | 120.64 | 122.06 | 802 | +0.59(+0.49%) |
Sep 20, 2021 | 121.00 | 121.47 | 119.65 | 121.47 | 1,044 | -4.69(-3.72%) |
Sep 17, 2021 | 126.44 | 126.44 | 126.16 | 126.16 | 309 | -1.89(-1.47%) |
Sep 16, 2021 | 127.21 | 128.05 | 127.21 | 128.05 | 1,112 | -1.60(-1.24%) |
Sep 15, 2021 | 126.10 | 129.66 | 125.77 | 129.66 | 7,813 | +7.72(+6.33%) |
Sep 14, 2021 | 125.76 | 125.76 | 121.93 | 121.93 | 509 | -2.36(-1.90%) |
Sep 13, 2021 | 124.77 | 124.77 | 123.00 | 124.30 | 1,284 | +5.15(+4.32%) |
Sep 10, 2021 | 121.68 | 121.68 | 119.14 | 119.14 | 728 | -0.15(-0.12%) |
Sep 09, 2021 | 119.29 | 119.29 | 119.29 | 119.29 | 71 | +0.76(+0.64%) |
Sep 08, 2021 | 118.53 | 118.53 | 118.53 | 118.53 | 181 | -0.82(-0.69%) |
Sep 07, 2021 | 119.44 | 119.44 | 118.39 | 119.35 | 1,555 | -1.16(-0.96%) |
Sep 03, 2021 | 120.35 | 120.51 | 120.35 | 120.51 | 326 | +0.24(+0.20%) |
Sep 02, 2021 | 118.66 | 120.65 | 118.66 | 120.27 | 1,380 | +4.15(+3.58%) |
Sep 01, 2021 | 115.64 | 116.12 | 115.64 | 116.12 | 315 | -0.75(-0.65%) |
Aug 31, 2021 | 115.60 | 116.88 | 115.60 | 116.88 | 284 | +0.79(+0.68%) |
Aug 30, 2021 | 117.47 | 117.47 | 116.08 | 116.08 | 420 | -1.45(-1.23%) |
Aug 27, 2021 | 117.53 | 117.53 | 117.53 | 117.53 | 102 | +5.17(+4.60%) |
Aug 26, 2021 | 113.20 | 113.20 | 112.17 | 112.36 | 295 | -1.61(-1.41%) |
Aug 25, 2021 | 113.65 | 113.97 | 113.65 | 113.97 | 262 | +1.78(+1.58%) |
Aug 24, 2021 | 112.19 | 112.19 | 112.19 | 112.19 | 11 | +2.69(+2.46%) |
Aug 23, 2021 | 109.52 | 109.71 | 109.50 | 109.50 | 489 | +4.81(+4.60%) |
Aug 20, 2021 | 104.69 | 104.69 | 104.69 | 104.69 | 131 | +0.39(+0.37%) |
Aug 19, 2021 | 105.30 | 105.40 | 103.09 | 104.30 | 5,445 | -3.14(-2.92%) |
Aug 18, 2021 | 110.06 | 110.06 | 107.44 | 107.44 | 819 | -2.76(-2.51%) |
Aug 17, 2021 | 112.50 | 112.50 | 110.20 | 110.20 | 372 | -1.06(-0.95%) |
Aug 16, 2021 | 111.39 | 111.39 | 111.08 | 111.26 | 484 | -3.39(-2.96%) |
Aug 13, 2021 | 114.65 | 114.65 | 114.65 | 114.65 | 100 | -3.19(-2.71%) |
Aug 12, 2021 | 115.78 | 117.84 | 115.78 | 117.84 | 120 | -0.28(-0.24%) |
Aug 11, 2021 | 118.12 | 118.12 | 118.12 | 118.12 | 84 | +1.08(+0.93%) |
Aug 10, 2021 | 117.04 | 117.04 | 117.04 | 117.04 | 182 | +2.82(+2.47%) |
Aug 09, 2021 | 114.22 | 114.22 | 114.22 | 114.22 | 74 | -2.22(-1.91%) |
Aug 06, 2021 | 117.10 | 117.10 | 116.44 | 116.44 | 594 | +0.60(+0.52%) |
Aug 05, 2021 | 115.84 | 115.84 | 115.84 | 115.84 | 188 | +1.93(+1.69%) |
Aug 04, 2021 | 115.67 | 115.67 | 113.92 | 113.92 | 374 | -3.18(-2.72%) |
Aug 03, 2021 | 118.00 | 118.10 | 117.10 | 117.10 | 7,387 | +1.68(+1.46%) |