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%) |
Aug 02, 2021 | 115.17 | 116.54 | 115.17 | 115.42 | 2,690 | -1.52(-1.30%) |
Jul 30, 2021 | 116.68 | 116.94 | 116.68 | 116.94 | 427 | -1.58(-1.33%) |
Jul 29, 2021 | 118.00 | 119.75 | 118.00 | 118.52 | 516 | +0.23(+0.19%) |
Jul 28, 2021 | 117.11 | 118.29 | 117.05 | 118.29 | 1,039 | +1.72(+1.47%) |
Jul 27, 2021 | 119.22 | 119.22 | 116.20 | 116.58 | 450 | -2.65(-2.22%) |
Jul 26, 2021 | 116.36 | 119.47 | 115.60 | 119.23 | 1,189 | +2.28(+1.95%) |
Jul 23, 2021 | 116.95 | 116.95 | 116.95 | 116.95 | 433 | -0.63(-0.54%) |
Jul 22, 2021 | 119.14 | 119.14 | 116.64 | 117.58 | 1,075 | -0.69(-0.58%) |
Jul 21, 2021 | 118.27 | 118.27 | 118.27 | 118.27 | 232 | +4.98(+4.39%) |
Jul 20, 2021 | 111.67 | 113.78 | 111.13 | 113.29 | 1,489 | +2.19(+1.97%) |
Jul 19, 2021 | 111.70 | 111.70 | 110.44 | 111.10 | 1,175 | -5.46(-4.68%) |
Jul 16, 2021 | 121.97 | 121.97 | 116.52 | 116.56 | 6,569 | -3.97(-3.29%) |
Jul 15, 2021 | 121.87 | 121.87 | 119.61 | 120.53 | 1,432 | -2.85(-2.31%) |
Jul 14, 2021 | 128.58 | 128.58 | 123.38 | 123.38 | 1,018 | -5.65(-4.38%) |
Jul 13, 2021 | 129.60 | 129.60 | 129.03 | 129.03 | 951 | -0.19(-0.14%) |
Jul 12, 2021 | 129.22 | 129.22 | 129.22 | 129.22 | 314 | -0.24(-0.18%) |
Jul 09, 2021 | 128.68 | 129.45 | 128.68 | 129.45 | 1,361 | +2.39(+1.88%) |
Jul 08, 2021 | 127.07 | 127.07 | 127.07 | 127.07 | 212 | +0.27(+0.21%) |
Jul 07, 2021 | 127.23 | 127.80 | 125.92 | 126.80 | 1,434 | -2.97(-2.29%) |
Jul 06, 2021 | 135.05 | 135.05 | 129.77 | 129.77 | 1,764 | -5.93(-4.37%) |
Jul 02, 2021 | 136.22 | 136.22 | 134.62 | 135.70 | 2,788 | -0.84(-0.62%) |
Jul 01, 2021 | 136.94 | 137.48 | 134.86 | 136.54 | 3,141 | +3.45(+2.59%) |
Jun 30, 2021 | 130.68 | 133.13 | 130.68 | 133.09 | 2,251 | +2.97(+2.28%) |
Jun 29, 2021 | 130.12 | 130.12 | 130.12 | 130.12 | 373 | -0.22(-0.17%) |
Jun 28, 2021 | 135.64 | 135.64 | 129.59 | 130.35 | 3,857 | -5.42(-3.99%) |
Jun 25, 2021 | 135.00 | 135.76 | 135.00 | 135.76 | 563 | +2.25(+1.69%) |
Jun 24, 2021 | 133.51 | 133.51 | 133.51 | 133.51 | 334 | +1.31(+0.99%) |
Jun 23, 2021 | 132.60 | 134.16 | 132.20 | 132.20 | 1,861 | +1.69(+1.29%) |
Jun 22, 2021 | 129.25 | 130.51 | 129.25 | 130.51 | 548 | +0.57(+0.44%) |
Jun 21, 2021 | 124.79 | 129.94 | 124.79 | 129.94 | 605 | +6.38(+5.16%) |
Jun 18, 2021 | 123.09 | 125.10 | 122.72 | 123.56 | 5,537 | -2.22(-1.77%) |
Jun 17, 2021 | 124.28 | 125.97 | 124.28 | 125.79 | 3,000 | -6.36(-4.81%) |
Jun 16, 2021 | 131.80 | 132.72 | 131.80 | 132.15 | 934 | -1.28(-0.96%) |
Jun 15, 2021 | 133.09 | 133.43 | 132.07 | 133.43 | 1,291 | +2.82(+2.16%) |
Jun 14, 2021 | 133.89 | 133.89 | 130.60 | 130.60 | 1,123 | -1.38(-1.05%) |
Jun 11, 2021 | 132.56 | 132.56 | 131.68 | 131.99 | 863 | +0.90(+0.69%) |
Jun 10, 2021 | 131.06 | 131.50 | 131.06 | 131.09 | 1,189 | +0.44(+0.33%) |
Jun 09, 2021 | 132.89 | 132.89 | 130.54 | 130.65 | 1,722 | -1.15(-0.87%) |
Jun 08, 2021 | 132.95 | 132.95 | 131.80 | 131.80 | 1,010 | +0.53(+0.40%) |
Jun 07, 2021 | 131.69 | 131.79 | 131.09 | 131.27 | 1,243 | +0.23(+0.18%) |
Jun 04, 2021 | 131.58 | 132.11 | 131.04 | 131.04 | 5,202 | +1.02(+0.78%) |
Jun 03, 2021 | 130.54 | 130.96 | 130.02 | 130.02 | 1,953 | +0.19(+0.15%) |
Jun 02, 2021 | 129.67 | 131.25 | 127.50 | 129.83 | 7,237 | +1.55(+1.21%) |
Jun 01, 2021 | 127.96 | 128.28 | 124.00 | 128.28 | 3,645 | +7.94(+6.60%) |
May 28, 2021 | 120.00 | 120.54 | 119.50 | 120.34 | 1,310 | +0.33(+0.28%) |
May 27, 2021 | 119.58 | 120.27 | 118.86 | 120.01 | 4,930 | +1.54(+1.30%) |
May 26, 2021 | 116.92 | 118.47 | 116.92 | 118.47 | 1,167 | +2.35(+2.03%) |
May 25, 2021 | 116.64 | 116.64 | 116.12 | 116.12 | 822 | -3.16(-2.65%) |
May 24, 2021 | 119.59 | 119.59 | 119.28 | 119.28 | 538 | +0.84(+0.71%) |
May 21, 2021 | 118.44 | 118.44 | 118.44 | 118.44 | 226 | +0.18(+0.15%) |
May 20, 2021 | 116.82 | 118.57 | 116.82 | 118.26 | 881 | -1.10(-0.92%) |
May 19, 2021 | 118.63 | 119.69 | 118.63 | 119.36 | 879 | -2.97(-2.43%) |
May 18, 2021 | 123.73 | 124.27 | 121.90 | 122.33 | 3,013 | -2.13(-1.71%) |
May 17, 2021 | 123.50 | 124.46 | 123.50 | 124.46 | 421 | +4.12(+3.42%) |
May 14, 2021 | 119.29 | 120.34 | 116.91 | 120.34 | 1,191 | +5.08(+4.41%) |
May 13, 2021 | 116.61 | 116.61 | 114.86 | 115.26 | 1,842 | -2.98(-2.52%) |
May 12, 2021 | 121.50 | 121.50 | 118.23 | 118.24 | 1,930 | +0.16(+0.13%) |
May 11, 2021 | 118.09 | 118.09 | 116.13 | 118.09 | 865 | -2.62(-2.17%) |
May 10, 2021 | 122.02 | 122.82 | 120.71 | 120.71 | 2,155 | +0.19(+0.16%) |
May 07, 2021 | 116.19 | 120.68 | 116.19 | 120.52 | 1,407 | +3.27(+2.79%) |
May 06, 2021 | 114.08 | 117.25 | 114.08 | 117.25 | 1,717 | -0.11(-0.10%) |
May 05, 2021 | 117.36 | 118.06 | 117.27 | 117.36 | 1,182 | +3.85(+3.40%) |
May 04, 2021 | 113.78 | 113.78 | 113.40 | 113.51 | 762 | +0.00(+0.00%) |
May 03, 2021 | 114.17 | 114.17 | 113.51 | 113.51 | 332 | +3.17(+2.87%) |
Apr 30, 2021 | 112.10 | 112.10 | 110.32 | 110.34 | 1,500 | -3.23(-2.85%) |
Apr 29, 2021 | 115.05 | 116.15 | 112.13 | 113.57 | 1,044 | +0.60(+0.53%) |
Apr 28, 2021 | 111.01 | 113.59 | 111.00 | 112.97 | 1,262 | +5.15(+4.78%) |
Apr 27, 2021 | 107.82 | 107.82 | 107.07 | 107.82 | 231 | +1.99(+1.88%) |
Apr 26, 2021 | 106.36 | 106.36 | 105.83 | 105.83 | 681 | +1.45(+1.39%) |
Apr 23, 2021 | 103.36 | 104.38 | 103.36 | 104.38 | 200 | +0.98(+0.94%) |
Apr 22, 2021 | 103.40 | 103.40 | 103.40 | 103.40 | 43 | -0.31(-0.30%) |
Apr 21, 2021 | 104.06 | 104.06 | 103.71 | 103.71 | 171 | +1.56(+1.53%) |
Apr 20, 2021 | 101.87 | 102.15 | 101.87 | 102.15 | 623 | -4.39(-4.12%) |
Apr 19, 2021 | 106.40 | 106.54 | 106.40 | 106.54 | 521 | -0.21(-0.20%) |
Apr 16, 2021 | 109.24 | 109.24 | 106.75 | 106.75 | 900 | -1.72(-1.58%) |
Apr 15, 2021 | 108.95 | 108.95 | 108.05 | 108.47 | 998 | -1.02(-0.93%) |
Apr 14, 2021 | 110.55 | 110.55 | 109.49 | 109.49 | 298 | +4.55(+4.33%) |
Apr 13, 2021 | 105.40 | 105.40 | 104.94 | 104.94 | 200 | -0.19(-0.18%) |
Apr 12, 2021 | 106.31 | 106.31 | 105.13 | 105.13 | 283 | -1.09(-1.03%) |
Apr 09, 2021 | 107.04 | 107.04 | 106.23 | 106.23 | 200 | -1.50(-1.39%) |
Apr 08, 2021 | 106.88 | 107.72 | 105.72 | 107.72 | 1,634 | -1.59(-1.46%) |
Apr 07, 2021 | 108.84 | 109.32 | 108.84 | 109.32 | 360 | +0.21(+0.19%) |
Apr 06, 2021 | 109.00 | 110.47 | 109.00 | 109.11 | 1,193 | +0.64(+0.59%) |
Apr 05, 2021 | 112.50 | 112.50 | 108.30 | 108.47 | 1,253 | -4.81(-4.25%) |