Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 143.73 | 143.73 | 140.21 | 142.20 | 1,017 | -2.55(-1.76%) |
Oct 28, 2021 | 143.64 | 146.05 | 142.70 | 144.75 | 1,200 | +1.87(+1.31%) |
Oct 27, 2021 | 140.35 | 143.30 | 140.35 | 142.88 | 558 | +3.76(+2.71%) |
Oct 26, 2021 | 138.71 | 139.11 | 2,370 | -0.82(-0.59%) | ||
Oct 25, 2021 | 140.52 | 141.04 | 138.50 | 139.94 | 1,727 | -3.04(-2.13%) |
Oct 22, 2021 | 141.83 | 143.53 | 140.75 | 142.97 | 1,739 | -0.93(-0.64%) |
Oct 21, 2021 | 143.13 | 143.90 | 141.50 | 143.90 | 889 | -0.35(-0.24%) |
Oct 20, 2021 | 142.70 | 144.60 | 142.50 | 144.25 | 1,394 | +5.15(+3.70%) |
Oct 19, 2021 | 136.25 | 140.75 | 136.25 | 139.10 | 1,423 | +2.99(+2.20%) |
Oct 18, 2021 | 137.73 | 137.74 | 135.70 | 136.11 | 1,294 | -2.49(-1.80%) |
Oct 15, 2021 | 135.95 | 138.60 | 135.95 | 138.60 | 628 | +1.21(+0.88%) |
Oct 14, 2021 | 136.32 | 137.75 | 136.32 | 137.39 | 550 | -1.16(-0.84%) |
Oct 13, 2021 | 136.96 | 138.70 | 135.91 | 138.55 | 3,648 | +4.37(+3.26%) |
Oct 12, 2021 | 132.10 | 135.25 | 131.07 | 134.18 | 1,919 | +5.34(+4.15%) |
Oct 11, 2021 | 128.06 | 130.43 | 128.06 | 128.84 | 1,617 | -4.89(-3.65%) |
Oct 08, 2021 | 132.07 | 134.14 | 132.07 | 133.73 | 962 | +2.73(+2.08%) |
Oct 07, 2021 | 133.68 | 137.81 | 131.00 | 131.00 | 1,065 | -2.29(-1.72%) |
Oct 06, 2021 | 132.25 | 133.39 | 130.35 | 133.29 | 602 | -0.37(-0.27%) |
Oct 05, 2021 | 132.06 | 134.09 | 131.93 | 133.66 | 532 | +3.66(+2.81%) |
Oct 04, 2021 | 135.08 | 136.20 | 130.00 | 130.00 | 983 | -2.03(-1.54%) |
Oct 01, 2021 | 133.69 | 136.32 | 130.60 | 132.03 | 1,558 | -0.57(-0.43%) |
Sep 30, 2021 | 132.45 | 133.36 | 131.55 | 132.60 | 1,748 | -3.22(-2.37%) |
Sep 29, 2021 | 137.92 | 137.92 | 135.24 | 135.82 | 3,537 | -2.85(-2.05%) |
Sep 28, 2021 | 139.44 | 140.89 | 135.91 | 138.67 | 858 | -1.09(-0.78%) |
Sep 27, 2021 | 141.65 | 145.45 | 137.05 | 139.76 | 705 | -3.29(-2.30%) |
Sep 24, 2021 | 142.17 | 143.83 | 141.90 | 143.04 | 567 | -4.00(-2.72%) |
Sep 23, 2021 | 145.65 | 147.05 | 142.90 | 147.05 | 685 | +4.72(+3.32%) |
Sep 22, 2021 | 142.86 | 144.04 | 141.90 | 142.33 | 1,118 | -0.89(-0.62%) |
Sep 21, 2021 | 139.67 | 143.22 | 139.67 | 143.22 | 644 | +3.07(+2.19%) |
Sep 20, 2021 | 136.75 | 141.00 | 136.70 | 140.15 | 564 | +0.55(+0.39%) |
Sep 17, 2021 | 140.00 | 140.75 | 137.25 | 139.60 | 1,029 | -2.33(-1.64%) |
Sep 16, 2021 | 140.59 | 142.40 | 140.20 | 141.93 | 710 | +0.95(+0.67%) |
Sep 15, 2021 | 144.17 | 144.17 | 139.50 | 140.98 | 1,531 | -8.16(-5.47%) |
Sep 14, 2021 | 148.45 | 152.55 | 146.77 | 149.14 | 993 | +2.36(+1.61%) |
Sep 13, 2021 | 148.94 | 152.42 | 146.78 | 146.78 | 849 | -0.81(-0.55%) |
Sep 10, 2021 | 149.00 | 149.00 | 147.18 | 147.59 | 675 | -1.85(-1.24%) |
Sep 09, 2021 | 151.13 | 151.13 | 149.06 | 149.45 | 1,069 | -2.42(-1.59%) |
Sep 08, 2021 | 150.19 | 152.29 | 150.19 | 151.87 | 336 | -3.53(-2.27%) |
Sep 07, 2021 | 155.87 | 156.87 | 153.90 | 155.40 | 293 | -3.65(-2.30%) |
Sep 03, 2021 | 154.25 | 159.05 | 154.25 | 159.05 | 359 | -0.05(-0.03%) |
Sep 02, 2021 | 155.25 | 160.00 | 155.25 | 159.10 | 381 | -0.05(-0.03%) |
Sep 01, 2021 | 156.00 | 161.40 | 155.75 | 159.15 | 229 | -0.85(-0.53%) |
Aug 31, 2021 | 158.52 | 160.22 | 158.30 | 160.00 | 687 | +1.22(+0.77%) |
Aug 30, 2021 | 154.55 | 163.00 | 154.55 | 158.78 | 254 | +3.38(+2.17%) |
Aug 27, 2021 | 157.20 | 162.80 | 155.40 | 155.40 | 408 | -4.55(-2.84%) |
Aug 26, 2021 | 161.50 | 161.50 | 157.75 | 159.95 | 819 | -4.39(-2.67%) |
Aug 25, 2021 | 164.49 | 164.89 | 162.10 | 164.34 | 1,200 | -2.61(-1.56%) |
Aug 24, 2021 | 166.75 | 166.95 | 164.15 | 166.95 | 3,113 | +7.40(+4.64%) |
Aug 23, 2021 | 164.91 | 168.50 | 159.05 | 159.55 | 1,914 | -6.49(-3.91%) |
Aug 20, 2021 | 160.07 | 167.95 | 158.60 | 166.04 | 448 | +7.78(+4.92%) |
Aug 19, 2021 | 160.03 | 161.61 | 158.06 | 158.26 | 1,170 | +1.07(+0.68%) |
Aug 18, 2021 | 157.61 | 157.61 | 155.51 | 157.19 | 915 | +2.94(+1.91%) |
Aug 17, 2021 | 153.84 | 155.72 | 152.30 | 154.25 | 244 | +2.95(+1.95%) |
Aug 16, 2021 | 154.10 | 154.11 | 151.25 | 151.30 | 645 | -3.44(-2.22%) |
Aug 13, 2021 | 152.42 | 155.32 | 151.75 | 154.74 | 101,348 | +3.83(+2.54%) |
Aug 12, 2021 | 148.98 | 150.91 | 146.45 | 150.91 | 43,678 | -2.18(-1.43%) |
Aug 11, 2021 | 154.71 | 154.91 | 152.56 | 153.09 | 404 | +0.84(+0.55%) |
Aug 10, 2021 | 155.63 | 158.62 | 152.25 | 152.25 | 1,005 | +0.59(+0.39%) |
Aug 09, 2021 | 152.48 | 158.20 | 151.49 | 151.66 | 710 | +0.36(+0.24%) |
Aug 06, 2021 | 151.58 | 151.58 | 149.14 | 151.30 | 1,053 | +0.54(+0.36%) |
Aug 05, 2021 | 150.96 | 154.15 | 150.25 | 150.76 | 233 | -2.65(-1.73%) |
Aug 04, 2021 | 150.23 | 153.51 | 150.23 | 153.41 | 1,060 | +8.16(+5.62%) |
Aug 03, 2021 | 150.15 | 150.15 | 145.25 | 145.25 | 923 | -5.75(-3.81%) |