Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 134.50 | 138.50 | 132.00 | 134.60 | 11,725 | +0.60(+0.45%) |
Oct 28, 2021 | 136.90 | 140.50 | 133.40 | 134.00 | 20,536 | -4.60(-3.32%) |
Oct 27, 2021 | 139.70 | 141.30 | 136.75 | 138.60 | 3,421 | -0.80(-0.57%) |
Oct 26, 2021 | 139.90 | 139.40 | 8,300 | +0.70(+0.50%) | ||
Oct 25, 2021 | 139.00 | 140.50 | 136.90 | 138.70 | 3,107 | +0.30(+0.22%) |
Oct 22, 2021 | 147.90 | 147.90 | 137.55 | 138.40 | 7,460 | -9.30(-6.30%) |
Oct 21, 2021 | 150.00 | 150.00 | 146.00 | 147.70 | 18,644 | -1.50(-1.01%) |
Oct 20, 2021 | 150.00 | 150.00 | 148.00 | 149.20 | 45,376 | +0.00(+0.00%) |
Oct 19, 2021 | 150.00 | 150.00 | 147.55 | 149.20 | 11,859 | +2.60(+1.77%) |
Oct 18, 2021 | 147.40 | 150.00 | 145.80 | 146.60 | 2,384 | -2.60(-1.74%) |
Oct 15, 2021 | 147.90 | 150.00 | 145.59 | 149.20 | 3,643 | +4.50(+3.11%) |
Oct 14, 2021 | 148.00 | 150.00 | 142.50 | 144.70 | 4,350 | -1.10(-0.75%) |
Oct 13, 2021 | 147.70 | 148.30 | 144.70 | 145.80 | 778 | -2.50(-1.69%) |
Oct 12, 2021 | 148.50 | 150.00 | 147.00 | 148.30 | 2,303 | +0.60(+0.41%) |
Oct 11, 2021 | 146.60 | 153.00 | 144.10 | 147.70 | 4,613 | +2.70(+1.86%) |
Oct 08, 2021 | 146.00 | 147.55 | 144.55 | 145.00 | 723 | -1.20(-0.82%) |
Oct 07, 2021 | 153.00 | 153.00 | 145.10 | 146.20 | 2,137 | -2.50(-1.68%) |
Oct 06, 2021 | 148.00 | 153.40 | 148.00 | 148.70 | 8,243 | +0.00(+0.00%) |
Oct 05, 2021 | 149.60 | 155.00 | 146.70 | 148.70 | 5,918 | +0.60(+0.41%) |
Oct 04, 2021 | 142.80 | 157.30 | 132.40 | 148.10 | 18,184 | -1.00(-0.67%) |
Oct 01, 2021 | 145.25 | 151.85 | 142.70 | 149.10 | 4,397 | +3.10(+2.12%) |
Sep 30, 2021 | 147.40 | 152.10 | 143.10 | 146.00 | 6,194 | -0.90(-0.61%) |
Sep 29, 2021 | 147.10 | 152.60 | 142.50 | 146.90 | 4,760 | +0.00(+0.00%) |
Sep 28, 2021 | 148.40 | 152.00 | 143.20 | 146.90 | 4,210 | -1.60(-1.08%) |
Sep 27, 2021 | 147.70 | 153.30 | 147.69 | 148.50 | 2,854 | -0.50(-0.34%) |
Sep 24, 2021 | 152.10 | 152.40 | 147.10 | 149.00 | 2,099 | -2.00(-1.32%) |
Sep 23, 2021 | 157.10 | 159.00 | 149.50 | 151.00 | 19,264 | +1.00(+0.67%) |
Sep 22, 2021 | 154.00 | 154.00 | 146.20 | 150.00 | 4,292 | -4.30(-2.79%) |
Sep 21, 2021 | 156.00 | 161.70 | 149.30 | 154.30 | 6,085 | -3.40(-2.16%) |
Sep 20, 2021 | 154.60 | 160.00 | 145.80 | 157.70 | 4,648 | +2.30(+1.48%) |
Sep 17, 2021 | 151.00 | 154.30 | 146.50 | 155.40 | 20,492 | +2.70(+1.77%) |
Sep 16, 2021 | 153.30 | 155.40 | 149.30 | 152.70 | 3,441 | -1.10(-0.72%) |
Sep 15, 2021 | 139.70 | 160.00 | 139.70 | 153.80 | 8,945 | +15.50(+11.21%) |
Sep 14, 2021 | 141.70 | 148.10 | 137.50 | 138.30 | 3,054 | -4.80(-3.35%) |
Sep 13, 2021 | 145.60 | 148.40 | 139.50 | 143.10 | 2,920 | -0.80(-0.56%) |
Sep 10, 2021 | 154.20 | 155.00 | 143.10 | 143.90 | 2,999 | -8.60(-5.64%) |
Sep 09, 2021 | 150.00 | 155.30 | 147.30 | 152.50 | 3,967 | +0.60(+0.39%) |
Sep 08, 2021 | 145.60 | 154.80 | 144.40 | 151.90 | 3,965 | +4.30(+2.91%) |
Sep 07, 2021 | 143.40 | 149.60 | 140.20 | 147.60 | 2,753 | +5.50(+3.87%) |
Sep 03, 2021 | 143.80 | 152.30 | 141.30 | 142.10 | 5,811 | -3.50(-2.40%) |
Sep 02, 2021 | 138.50 | 150.00 | 134.00 | 145.60 | 7,799 | +8.80(+6.43%) |
Sep 01, 2021 | 134.10 | 137.90 | 129.99 | 136.80 | 1,056 | +4.00(+3.01%) |
Aug 31, 2021 | 140.50 | 145.80 | 130.20 | 132.80 | 3,033 | -7.50(-5.35%) |
Aug 30, 2021 | 140.60 | 143.90 | 139.00 | 140.30 | 2,228 | -1.50(-1.06%) |
Aug 27, 2021 | 139.90 | 143.30 | 139.90 | 141.80 | 1,389 | +3.40(+2.46%) |
Aug 26, 2021 | 137.70 | 146.70 | 137.70 | 138.40 | 4,563 | -0.30(-0.22%) |
Aug 25, 2021 | 134.50 | 144.40 | 134.50 | 138.70 | 3,834 | +3.90(+2.89%) |
Aug 24, 2021 | 134.90 | 134.90 | 133.60 | 134.80 | 3,694 | -0.90(-0.66%) |
Aug 23, 2021 | 132.80 | 137.40 | 128.80 | 135.70 | 4,070 | -1.40(-1.02%) |
Aug 20, 2021 | 136.60 | 138.60 | 133.03 | 137.10 | 2,362 | -0.80(-0.58%) |
Aug 19, 2021 | 133.10 | 138.10 | 132.55 | 137.90 | 2,650 | +3.80(+2.83%) |
Aug 18, 2021 | 130.90 | 139.00 | 130.90 | 134.10 | 5,836 | +2.60(+1.98%) |
Aug 17, 2021 | 130.00 | 134.20 | 123.10 | 131.50 | 1,908 | -1.00(-0.75%) |
Aug 16, 2021 | 132.50 | 134.00 | 130.20 | 132.50 | 1,289 | -2.20(-1.63%) |
Aug 13, 2021 | 134.20 | 135.00 | 131.96 | 134.70 | 1,094 | +0.30(+0.22%) |
Aug 12, 2021 | 132.70 | 134.40 | 125.90 | 134.40 | 1,215 | +0.80(+0.60%) |
Aug 11, 2021 | 129.30 | 133.70 | 126.60 | 133.60 | 1,895 | +3.80(+2.93%) |
Aug 10, 2021 | 132.20 | 132.20 | 129.00 | 129.80 | 3,119 | -3.30(-2.48%) |
Aug 09, 2021 | 130.80 | 134.50 | 129.90 | 133.10 | 3,736 | +2.30(+1.76%) |
Aug 06, 2021 | 133.90 | 134.60 | 125.20 | 130.80 | 2,351 | -3.90(-2.90%) |
Aug 05, 2021 | 123.20 | 136.00 | 121.94 | 134.70 | 11,998 | +11.00(+8.89%) |
Aug 04, 2021 | 114.30 | 127.00 | 112.60 | 123.70 | 17,917 | +9.10(+7.94%) |
Aug 03, 2021 | 114.70 | 116.90 | 109.40 | 114.60 | 8,406 | +1.10(+0.97%) |
Aug 02, 2021 | 111.50 | 116.95 | 108.20 | 113.50 | 4,435 | +3.70(+3.37%) |
Jul 30, 2021 | 117.50 | 118.90 | 107.20 | 109.80 | 5,165 | -3.00(-2.66%) |
Jul 29, 2021 | 110.60 | 116.40 | 110.45 | 112.80 | 6,578 | -2.80(-2.42%) |
Jul 28, 2021 | 109.60 | 118.40 | 107.40 | 115.60 | 10,033 | +6.60(+6.06%) |
Jul 27, 2021 | 108.30 | 112.80 | 107.80 | 109.00 | 4,491 | +1.00(+0.93%) |
Jul 26, 2021 | 105.85 | 110.10 | 104.20 | 108.00 | 3,809 | -2.40(-2.17%) |
Jul 23, 2021 | 108.70 | 111.00 | 105.15 | 110.40 | 3,540 | +1.40(+1.28%) |
Jul 22, 2021 | 108.30 | 112.80 | 104.50 | 109.00 | 2,646 | -0.90(-0.82%) |
Jul 21, 2021 | 110.60 | 112.00 | 106.25 | 109.90 | 3,493 | -1.10(-0.99%) |
Jul 20, 2021 | 110.60 | 113.02 | 108.60 | 111.00 | 3,788 | -0.50(-0.45%) |
Jul 19, 2021 | 97.30 | 113.65 | 96.00 | 111.50 | 10,399 | +12.00(+12.06%) |
Jul 16, 2021 | 99.90 | 103.00 | 98.00 | 99.50 | 1,889 | +1.80(+1.84%) |
Jul 15, 2021 | 98.20 | 101.30 | 95.00 | 97.70 | 3,014 | -1.90(-1.91%) |
Jul 14, 2021 | 102.80 | 102.80 | 98.00 | 99.60 | 2,539 | -1.90(-1.87%) |
Jul 13, 2021 | 104.90 | 107.30 | 101.10 | 101.50 | 3,932 | -3.40(-3.24%) |
Jul 12, 2021 | 107.80 | 109.00 | 104.10 | 104.90 | 2,205 | -5.00(-4.55%) |
Jul 09, 2021 | 110.30 | 112.00 | 107.30 | 109.90 | 917 | +0.40(+0.37%) |
Jul 08, 2021 | 105.50 | 109.90 | 103.50 | 109.50 | 1,389 | +1.90(+1.77%) |
Jul 07, 2021 | 111.70 | 111.90 | 106.80 | 107.60 | 2,617 | -4.30(-3.84%) |
Jul 06, 2021 | 111.10 | 113.90 | 109.90 | 111.90 | 1,482 | +0.70(+0.63%) |
Jul 02, 2021 | 115.50 | 115.50 | 111.00 | 111.20 | 2,247 | -4.60(-3.97%) |
Jul 01, 2021 | 115.50 | 116.15 | 113.50 | 115.80 | 1,058 | +0.30(+0.26%) |
Jun 30, 2021 | 115.10 | 119.00 | 113.36 | 115.50 | 1,854 | -1.30(-1.11%) |
Jun 29, 2021 | 116.70 | 116.80 | 113.35 | 116.80 | 2,087 | +1.50(+1.30%) |
Jun 28, 2021 | 118.70 | 120.10 | 109.30 | 115.30 | 5,864 | -4.70(-3.92%) |
Jun 25, 2021 | 109.30 | 122.20 | 109.30 | 120.00 | 16,798 | +10.00(+9.09%) |
Jun 24, 2021 | 112.90 | 112.90 | 109.00 | 110.00 | 6,060 | -1.70(-1.52%) |
Jun 23, 2021 | 111.80 | 115.70 | 109.20 | 111.70 | 5,075 | -1.00(-0.89%) |
Jun 22, 2021 | 116.20 | 116.20 | 108.40 | 112.70 | 7,633 | -4.20(-3.59%) |
Jun 21, 2021 | 116.40 | 120.10 | 115.40 | 116.90 | 6,472 | -1.90(-1.60%) |
Jun 18, 2021 | 123.10 | 123.10 | 117.50 | 118.80 | 6,623 | -1.60(-1.33%) |
Jun 17, 2021 | 119.00 | 122.10 | 118.20 | 120.40 | 5,042 | +0.40(+0.33%) |
Jun 16, 2021 | 118.30 | 123.65 | 116.80 | 120.00 | 5,645 | +0.00(+0.00%) |
Jun 15, 2021 | 123.70 | 123.70 | 117.55 | 120.00 | 3,973 | -3.50(-2.83%) |
Jun 14, 2021 | 120.80 | 128.30 | 116.29 | 123.50 | 6,114 | +2.60(+2.15%) |
Jun 11, 2021 | 121.30 | 124.15 | 117.85 | 120.90 | 2,763 | -0.70(-0.58%) |
Jun 10, 2021 | 122.10 | 123.20 | 116.10 | 121.60 | 1,205 | +1.40(+1.16%) |
Jun 09, 2021 | 124.60 | 127.30 | 120.10 | 120.20 | 3,129 | -3.50(-2.83%) |
Jun 08, 2021 | 123.20 | 124.50 | 120.60 | 123.70 | 1,972 | +1.70(+1.39%) |
Jun 07, 2021 | 119.00 | 126.00 | 117.80 | 122.00 | 6,703 | +4.20(+3.57%) |
Jun 04, 2021 | 118.00 | 119.40 | 112.81 | 117.80 | 3,293 | +1.50(+1.29%) |
Jun 03, 2021 | 112.30 | 119.50 | 108.70 | 116.30 | 5,718 | +3.10(+2.74%) |
Jun 02, 2021 | 106.80 | 114.60 | 106.80 | 113.20 | 6,664 | +2.30(+2.07%) |
Jun 01, 2021 | 110.00 | 112.40 | 105.80 | 110.90 | 3,454 | +1.10(+1.00%) |
May 28, 2021 | 105.20 | 112.30 | 105.20 | 109.80 | 3,903 | +5.00(+4.77%) |
May 27, 2021 | 107.70 | 108.40 | 103.50 | 104.80 | 3,077 | -1.10(-1.04%) |
May 26, 2021 | 105.70 | 107.48 | 100.60 | 105.90 | 4,944 | +1.70(+1.63%) |
May 25, 2021 | 107.60 | 110.80 | 103.10 | 104.20 | 4,054 | -2.00(-1.88%) |
May 24, 2021 | 118.40 | 118.37 | 105.90 | 106.20 | 5,989 | -14.40(-11.94%) |
May 21, 2021 | 126.20 | 126.30 | 115.80 | 120.60 | 5,054 | -4.70(-3.75%) |
May 20, 2021 | 121.60 | 125.50 | 116.30 | 125.30 | 6,915 | +3.70(+3.04%) |
May 19, 2021 | 111.25 | 122.26 | 111.25 | 121.60 | 4,709 | +3.40(+2.88%) |
May 18, 2021 | 117.40 | 124.30 | 116.40 | 118.20 | 5,857 | +1.50(+1.29%) |
May 17, 2021 | 114.00 | 117.50 | 111.50 | 116.70 | 2,995 | +0.20(+0.17%) |
May 14, 2021 | 104.10 | 121.85 | 100.80 | 116.50 | 22,005 | +14.50(+14.22%) |
May 13, 2021 | 101.20 | 104.28 | 101.10 | 102.00 | 3,078 | +0.90(+0.89%) |
May 12, 2021 | 104.20 | 105.30 | 100.80 | 101.10 | 2,733 | -4.70(-4.44%) |
May 11, 2021 | 104.00 | 107.20 | 100.24 | 105.80 | 4,153 | +0.10(+0.09%) |
May 10, 2021 | 109.00 | 109.00 | 102.80 | 105.70 | 8,226 | +1.10(+1.05%) |
May 07, 2021 | 109.80 | 109.80 | 103.50 | 104.60 | 3,186 | -3.70(-3.42%) |
May 06, 2021 | 107.80 | 110.70 | 103.90 | 108.30 | 6,748 | +1.60(+1.50%) |
May 05, 2021 | 105.00 | 108.10 | 105.00 | 106.70 | 2,016 | +0.70(+0.66%) |
May 04, 2021 | 108.50 | 108.65 | 103.60 | 106.00 | 4,921 | -4.10(-3.72%) |
May 03, 2021 | 112.20 | 112.60 | 106.80 | 110.10 | 2,971 | -0.10(-0.09%) |
Apr 30, 2021 | 114.40 | 115.32 | 107.50 | 110.20 | 4,720 | -4.30(-3.76%) |
Apr 29, 2021 | 117.60 | 118.81 | 111.10 | 114.50 | 2,807 | -3.10(-2.64%) |
Apr 28, 2021 | 120.70 | 121.31 | 116.00 | 117.60 | 5,902 | -0.20(-0.17%) |
Apr 27, 2021 | 119.00 | 120.60 | 114.00 | 117.80 | 14,603 | -0.50(-0.42%) |
Apr 26, 2021 | 100.60 | 118.70 | 100.60 | 118.30 | 15,700 | +16.50(+16.21%) |
Apr 23, 2021 | 104.80 | 104.80 | 101.00 | 101.80 | 2,560 | -2.20(-2.12%) |
Apr 22, 2021 | 109.30 | 111.20 | 102.10 | 104.00 | 5,200 | -5.10(-4.67%) |
Apr 21, 2021 | 101.00 | 112.10 | 101.00 | 109.10 | 1,552 | +8.50(+8.45%) |
Apr 20, 2021 | 108.70 | 108.70 | 100.50 | 100.60 | 2,074 | -7.90(-7.28%) |
Apr 19, 2021 | 115.00 | 115.00 | 104.50 | 108.50 | 4,738 | -6.60(-5.73%) |
Apr 16, 2021 | 113.40 | 117.00 | 107.80 | 115.10 | 2,980 | +2.40(+2.13%) |
Apr 15, 2021 | 113.70 | 115.40 | 106.08 | 112.70 | 2,936 | +0.10(+0.09%) |
Apr 14, 2021 | 105.00 | 115.10 | 102.60 | 112.60 | 6,254 | +6.50(+6.13%) |
Apr 13, 2021 | 102.00 | 107.90 | 100.50 | 106.10 | 10,355 | +4.60(+4.53%) |
Apr 12, 2021 | 98.80 | 102.40 | 97.50 | 101.50 | 11,719 | +2.20(+2.22%) |
Apr 09, 2021 | 100.10 | 102.90 | 97.10 | 99.30 | 6,660 | -2.30(-2.26%) |
Apr 08, 2021 | 96.00 | 101.60 | 94.20 | 101.60 | 8,256 | +6.50(+6.83%) |
Apr 07, 2021 | 97.60 | 98.90 | 93.30 | 95.10 | 10,908 | -4.90(-4.90%) |
Apr 06, 2021 | 96.60 | 102.70 | 93.30 | 100.00 | 19,950 | +7.40(+7.99%) |
Apr 05, 2021 | 97.10 | 100.50 | 88.20 | 92.60 | 26,479 | -4.50(-4.63%) |
Apr 01, 2021 | 95.90 | 101.07 | 95.10 | 97.10 | 14,620 | +0.80(+0.83%) |
Mar 31, 2021 | 93.70 | 98.90 | 93.70 | 96.30 | 11,388 | +1.50(+1.58%) |
Mar 30, 2021 | 95.80 | 97.30 | 91.00 | 94.80 | 7,170 | +0.10(+0.11%) |
Mar 29, 2021 | 104.90 | 108.80 | 94.00 | 94.70 | 15,086 | -9.90(-9.46%) |
Mar 26, 2021 | 113.60 | 121.80 | 103.30 | 104.60 | 18,240 | -8.90(-7.84%) |
Mar 25, 2021 | 111.80 | 116.10 | 111.50 | 113.50 | 5,039 | +1.10(+0.98%) |
Mar 24, 2021 | 127.50 | 128.90 | 111.60 | 112.40 | 18,050 | -14.20(-11.22%) |
Mar 23, 2021 | 131.30 | 132.40 | 126.50 | 126.60 | 6,666 | -7.20(-5.38%) |
Mar 22, 2021 | 136.50 | 140.60 | 131.10 | 133.80 | 8,064 | -3.20(-2.34%) |
Mar 19, 2021 | 148.30 | 148.30 | 136.00 | 137.00 | 99,130 | -7.70(-5.32%) |
Mar 18, 2021 | 144.90 | 152.00 | 143.00 | 144.70 | 11,847 | -1.50(-1.03%) |
Mar 17, 2021 | 142.30 | 151.50 | 139.20 | 146.20 | 8,831 | +2.20(+1.53%) |
Mar 16, 2021 | 139.80 | 146.70 | 135.50 | 144.00 | 8,185 | +2.90(+2.06%) |
Mar 15, 2021 | 135.00 | 144.46 | 131.30 | 141.10 | 11,665 | +6.70(+4.99%) |
Mar 12, 2021 | 130.20 | 134.80 | 130.20 | 134.40 | 5,780 | +1.20(+0.90%) |
Mar 11, 2021 | 130.30 | 134.60 | 130.00 | 133.20 | 8,397 | +4.00(+3.10%) |
Mar 10, 2021 | 134.50 | 135.00 | 126.60 | 129.20 | 8,761 | -1.60(-1.22%) |
Mar 09, 2021 | 128.00 | 134.70 | 126.10 | 130.80 | 12,047 | +2.80(+2.19%) |
Mar 08, 2021 | 125.00 | 134.80 | 125.00 | 128.00 | 14,954 | +3.80(+3.06%) |
Mar 05, 2021 | 133.60 | 136.30 | 110.30 | 124.20 | 35,020 | -4.80(-3.72%) |
Mar 04, 2021 | 149.90 | 153.70 | 127.80 | 129.00 | 30,918 | -23.40(-15.35%) |
Mar 03, 2021 | 142.60 | 162.40 | 136.00 | 152.40 | 39,358 | +8.70(+6.05%) |
Mar 02, 2021 | 166.50 | 169.89 | 142.20 | 143.70 | 23,029 | -18.90(-11.62%) |
Mar 01, 2021 | 137.80 | 163.80 | 137.30 | 162.60 | 61,352 | +27.80(+20.62%) |
Feb 26, 2021 | 128.60 | 141.90 | 128.00 | 134.80 | 29,930 | +4.90(+3.77%) |
Feb 25, 2021 | 138.50 | 142.40 | 128.60 | 129.90 | 26,869 | -8.90(-6.41%) |
Feb 24, 2021 | 132.70 | 142.00 | 131.80 | 138.80 | 14,247 | +5.60(+4.20%) |
Feb 23, 2021 | 134.20 | 137.50 | 128.00 | 133.20 | 29,863 | -9.20(-6.46%) |
Feb 22, 2021 | 143.30 | 148.30 | 134.90 | 142.40 | 18,303 | -2.60(-1.79%) |
Feb 19, 2021 | 143.80 | 150.00 | 142.10 | 145.00 | 24,810 | +2.30(+1.61%) |
Feb 18, 2021 | 141.70 | 147.50 | 138.50 | 142.70 | 20,238 | -0.80(-0.56%) |
Feb 17, 2021 | 131.80 | 145.00 | 130.30 | 143.50 | 42,004 | +5.60(+4.06%) |
Feb 16, 2021 | 132.50 | 138.30 | 128.00 | 137.90 | 30,492 | +7.90(+6.08%) |
Feb 12, 2021 | 135.00 | 138.50 | 128.10 | 130.00 | 19,590 | -5.00(-3.70%) |
Feb 11, 2021 | 135.20 | 147.00 | 130.00 | 135.00 | 46,272 | -1.40(-1.03%) |
Feb 10, 2021 | 149.80 | 153.10 | 132.00 | 136.40 | 73,940 | -3.50(-2.50%) |
Feb 09, 2021 | 133.20 | 153.50 | 130.00 | 139.90 | 179,857 | +28.70(+25.81%) |
Feb 08, 2021 | 115.30 | 131.10 | 109.40 | 111.20 | 115,168 | +0.70(+0.63%) |
Feb 05, 2021 | 123.70 | 126.30 | 107.70 | 110.50 | 93,300 | -9.50(-7.92%) |