Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 132.95 | 133.77 | 132.71 | 132.71 | 231 | -0.09(-0.07%) |
Oct 28, 2021 | 135.01 | 135.20 | 132.70 | 132.80 | 1,209 | -5.53(-4.00%) |
Oct 27, 2021 | 137.67 | 138.33 | 137.01 | 138.33 | 107 | -0.01(-0.01%) |
Oct 26, 2021 | 139.63 | 138.34 | 198 | -0.66(-0.47%) | ||
Oct 25, 2021 | 140.00 | 140.00 | 136.02 | 139.00 | 428 | -1.00(-0.72%) |
Oct 22, 2021 | 139.98 | 140.28 | 138.00 | 140.00 | 330 | +0.42(+0.30%) |
Oct 21, 2021 | 140.10 | 140.12 | 137.76 | 139.58 | 574 | +0.17(+0.12%) |
Oct 20, 2021 | 142.19 | 144.00 | 132.98 | 139.41 | 2,310 | -5.07(-3.51%) |
Oct 19, 2021 | 142.86 | 144.48 | 142.03 | 144.48 | 175 | +2.46(+1.73%) |
Oct 18, 2021 | 141.16 | 145.53 | 141.16 | 142.02 | 241 | +0.86(+0.61%) |
Oct 15, 2021 | 144.32 | 146.71 | 141.16 | 141.16 | 699 | -5.72(-3.89%) |
Oct 14, 2021 | 145.78 | 146.88 | 144.10 | 146.88 | 236 | +0.53(+0.36%) |
Oct 13, 2021 | 145.13 | 146.35 | 144.83 | 146.35 | 274 | -0.77(-0.52%) |
Oct 12, 2021 | 147.20 | 148.16 | 146.00 | 147.12 | 920 | +0.00(+0.00%) |
Oct 11, 2021 | 145.00 | 148.88 | 140.01 | 147.12 | 2,084 | -0.88(-0.59%) |
Oct 08, 2021 | 145.82 | 148.00 | 143.62 | 148.00 | 324 | -0.99(-0.66%) |
Oct 07, 2021 | 145.30 | 148.99 | 143.52 | 148.99 | 238 | +3.71(+2.55%) |
Oct 06, 2021 | 144.41 | 147.72 | 144.41 | 145.28 | 328 | -1.53(-1.05%) |
Oct 05, 2021 | 145.96 | 149.48 | 143.53 | 146.82 | 524 | -0.26(-0.18%) |
Oct 04, 2021 | 147.30 | 147.48 | 140.00 | 147.08 | 2,848 | +1.14(+0.78%) |
Oct 01, 2021 | 146.01 | 149.39 | 145.28 | 145.94 | 1,397 | -3.04(-2.04%) |
Sep 30, 2021 | 148.77 | 148.77 | 141.57 | 148.98 | 3,198 | +1.45(+0.98%) |
Sep 29, 2021 | 149.99 | 151.59 | 141.18 | 147.53 | 1,012 | -1.70(-1.14%) |
Sep 28, 2021 | 160.70 | 160.70 | 123.68 | 149.23 | 22,490 | -14.77(-9.01%) |
Sep 27, 2021 | 153.15 | 170.72 | 150.00 | 164.00 | 2,707 | +11.87(+7.80%) |
Sep 24, 2021 | 149.34 | 155.00 | 134.10 | 152.13 | 10,377 | +0.63(+0.42%) |
Sep 23, 2021 | 164.38 | 164.41 | 147.70 | 151.50 | 10,470 | -13.49(-8.18%) |
Sep 22, 2021 | 186.51 | 187.00 | 163.16 | 164.99 | 4,784 | -21.52(-11.54%) |
Sep 21, 2021 | 155.04 | 270.00 | 150.62 | 186.51 | 68,195 | +33.89(+22.21%) |
Sep 20, 2021 | 148.01 | 155.00 | 148.01 | 152.62 | 1,401 | -0.88(-0.57%) |
Sep 17, 2021 | 154.00 | 157.20 | 150.41 | 153.50 | 1,542 | -0.50(-0.32%) |
Sep 16, 2021 | 150.20 | 154.35 | 148.68 | 154.00 | 3,567 | +3.60(+2.39%) |
Sep 15, 2021 | 154.12 | 154.12 | 145.03 | 150.40 | 1,339 | -7.46(-4.73%) |
Sep 14, 2021 | 155.40 | 157.86 | 154.80 | 157.86 | 866 | +2.86(+1.85%) |
Sep 13, 2021 | 149.43 | 157.00 | 149.43 | 155.00 | 3,952 | +7.41(+5.02%) |
Sep 10, 2021 | 145.64 | 149.04 | 144.24 | 147.59 | 992 | +2.09(+1.44%) |
Sep 09, 2021 | 144.15 | 148.47 | 143.51 | 145.50 | 3,276 | -0.45(-0.31%) |
Sep 08, 2021 | 151.02 | 153.48 | 143.20 | 145.95 | 2,374 | -6.60(-4.33%) |
Sep 07, 2021 | 161.90 | 163.66 | 151.52 | 152.55 | 3,553 | -10.20(-6.27%) |
Sep 03, 2021 | 162.51 | 165.28 | 160.00 | 162.75 | 3,298 | +1.75(+1.09%) |
Sep 02, 2021 | 160.87 | 165.86 | 159.50 | 161.00 | 1,929 | +1.42(+0.89%) |
Sep 01, 2021 | 158.52 | 161.56 | 156.49 | 159.58 | 2,102 | -0.43(-0.27%) |
Aug 31, 2021 | 162.83 | 162.83 | 156.50 | 160.01 | 1,625 | -0.46(-0.29%) |
Aug 30, 2021 | 161.10 | 161.93 | 151.03 | 160.47 | 2,746 | +2.72(+1.72%) |
Aug 27, 2021 | 162.48 | 165.48 | 158.30 | 157.75 | 2,015 | -0.55(-0.35%) |
Aug 26, 2021 | 166.40 | 166.40 | 153.23 | 158.30 | 3,515 | -2.22(-1.38%) |
Aug 25, 2021 | 162.17 | 168.98 | 157.61 | 160.52 | 2,479 | -2.49(-1.53%) |
Aug 24, 2021 | 164.14 | 165.93 | 161.40 | 163.01 | 1,049 | -1.13(-0.69%) |
Aug 23, 2021 | 168.00 | 168.96 | 160.04 | 164.14 | 3,297 | +0.53(+0.32%) |
Aug 20, 2021 | 160.20 | 168.89 | 158.81 | 163.61 | 1,612 | +3.60(+2.25%) |
Aug 19, 2021 | 161.01 | 165.42 | 157.00 | 160.01 | 535 | -1.00(-0.62%) |
Aug 18, 2021 | 162.45 | 167.26 | 156.52 | 161.01 | 1,043 | -1.18(-0.73%) |
Aug 17, 2021 | 152.92 | 171.04 | 151.96 | 162.19 | 2,403 | +7.19(+4.64%) |
Aug 16, 2021 | 155.63 | 157.15 | 153.00 | 155.00 | 897 | -4.00(-2.52%) |
Aug 13, 2021 | 169.73 | 169.78 | 152.98 | 159.00 | 2,335 | -11.22(-6.59%) |
Aug 12, 2021 | 167.50 | 175.48 | 167.50 | 170.22 | 224 | -0.80(-0.47%) |
Aug 11, 2021 | 174.24 | 176.22 | 171.02 | 171.02 | 801 | +0.00(+0.00%) |
Aug 10, 2021 | 170.75 | 177.00 | 169.68 | 171.02 | 436 | -0.99(-0.58%) |
Aug 09, 2021 | 171.86 | 175.30 | 168.27 | 172.01 | 2,422 | +1.81(+1.06%) |
Aug 06, 2021 | 167.10 | 175.83 | 167.10 | 170.20 | 3,090 | -1.81(-1.05%) |
Aug 05, 2021 | 172.11 | 177.88 | 171.16 | 172.01 | 492 | +0.51(+0.30%) |
Aug 04, 2021 | 169.31 | 174.48 | 167.68 | 171.50 | 2,063 | -4.00(-2.28%) |
Aug 03, 2021 | 173.79 | 176.48 | 166.30 | 175.50 | 2,831 | +2.35(+1.36%) |