Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.77 | 119.61 | 116.75 | 116.75 | 164 | -4.06(-3.36%) |
Oct 28, 2021 | 119.45 | 120.81 | 119.45 | 120.81 | 134 | +3.08(+2.62%) |
Oct 27, 2021 | 118.63 | 120.75 | 117.73 | 117.73 | 170 | -1.46(-1.23%) |
Oct 26, 2021 | 120.89 | 120.89 | 118.62 | 119.19 | 800 | -1.86(-1.53%) |
Oct 25, 2021 | 118.68 | 121.50 | 118.68 | 121.05 | 877 | +1.58(+1.32%) |
Oct 22, 2021 | 120.00 | 120.35 | 119.46 | 119.47 | 160 | -3.28(-2.67%) |
Oct 21, 2021 | 122.00 | 122.92 | 120.00 | 122.75 | 475 | -8.29(-6.33%) |
Oct 20, 2021 | 131.04 | 131.04 | 131.04 | 131.04 | 100 | +0.67(+0.51%) |
Oct 19, 2021 | 130.74 | 130.74 | 128.27 | 130.37 | 31 | +3.89(+3.08%) |
Oct 18, 2021 | 125.98 | 127.94 | 125.98 | 126.48 | 226 | +1.96(+1.57%) |
Oct 15, 2021 | 125.50 | 126.78 | 124.52 | 124.52 | 100 | -1.48(-1.17%) |
Oct 14, 2021 | 126.71 | 126.72 | 126.00 | 126.00 | 266 | -0.94(-0.74%) |
Oct 13, 2021 | 127.11 | 127.11 | 124.75 | 126.94 | 12 | +2.91(+2.35%) |
Oct 12, 2021 | 122.09 | 124.03 | 121.98 | 124.03 | 125 | +3.12(+2.58%) |
Oct 11, 2021 | 120.19 | 124.39 | 120.19 | 120.90 | 382 | -0.47(-0.39%) |
Oct 08, 2021 | 121.37 | 124.19 | 121.37 | 121.37 | 100 | -0.63(-0.52%) |
Oct 07, 2021 | 126.25 | 126.25 | 122.00 | 122.00 | 32 | -1.04(-0.85%) |
Oct 06, 2021 | 123.15 | 124.14 | 122.71 | 123.04 | 149 | +0.87(+0.71%) |
Oct 05, 2021 | 127.21 | 127.25 | 122.17 | 122.17 | 31 | +10.17(+9.08%) |
Oct 04, 2021 | 120.00 | 121.56 | 112.00 | 112.00 | 3,093 | -9.00(-7.44%) |
Oct 01, 2021 | 124.14 | 124.64 | 121.00 | 121.00 | 111 | -10.00(-7.63%) |
Sep 30, 2021 | 125.00 | 131.00 | 125.00 | 131.00 | 411 | +5.25(+4.17%) |
Sep 29, 2021 | 125.75 | 131.55 | 125.75 | 125.75 | 45 | -8.00(-5.98%) |
Sep 28, 2021 | 129.00 | 133.75 | 125.00 | 133.75 | 72 | -1.65(-1.22%) |
Sep 27, 2021 | 139.25 | 139.25 | 126.00 | 135.40 | 377 | -0.61(-0.45%) |
Sep 24, 2021 | 143.75 | 144.75 | 136.01 | 136.01 | 118 | -3.24(-2.33%) |
Sep 23, 2021 | 146.00 | 146.00 | 139.25 | 139.25 | 21 | -4.19(-2.92%) |
Sep 22, 2021 | 148.85 | 149.00 | 143.44 | 143.44 | 98 | -3.31(-2.26%) |
Sep 21, 2021 | 147.50 | 147.50 | 146.75 | 146.75 | 50 | +1.12(+0.77%) |
Sep 20, 2021 | 145.25 | 147.75 | 144.25 | 145.62 | 418 | -2.53(-1.70%) |
Sep 17, 2021 | 148.50 | 148.50 | 147.10 | 148.15 | 159 | -0.35(-0.24%) |
Sep 16, 2021 | 151.96 | 151.96 | 144.75 | 148.50 | 227 | +2.50(+1.71%) |
Sep 15, 2021 | 144.01 | 146.00 | 144.01 | 146.00 | 201 | -1.35(-0.92%) |
Sep 14, 2021 | 143.90 | 147.35 | 143.90 | 147.35 | 167 | +5.84(+4.13%) |
Sep 13, 2021 | 146.80 | 147.75 | 141.51 | 141.51 | 14 | -6.49(-4.39%) |
Sep 10, 2021 | 151.00 | 151.00 | 144.26 | 148.00 | 100 | -1.25(-0.84%) |
Sep 09, 2021 | 149.24 | 149.25 | 143.25 | 149.25 | 32 | +0.62(+0.42%) |
Sep 08, 2021 | 148.99 | 148.99 | 144.50 | 148.62 | 407 | +4.38(+3.03%) |
Sep 07, 2021 | 144.95 | 149.75 | 144.25 | 144.25 | 98 | -5.25(-3.51%) |
Sep 03, 2021 | 145.62 | 149.50 | 142.51 | 149.50 | 100 | +6.75(+4.73%) |
Sep 02, 2021 | 144.00 | 150.25 | 142.75 | 142.75 | 476 | +0.69(+0.48%) |
Sep 01, 2021 | 140.75 | 142.06 | 140.75 | 142.06 | 3 | -1.04(-0.73%) |
Aug 31, 2021 | 146.00 | 149.00 | 143.10 | 143.10 | 36 | -2.90(-1.99%) |
Aug 30, 2021 | 146.00 | 146.00 | 146.00 | 146.00 | 300 | +0.54(+0.37%) |
Aug 27, 2021 | 145.46 | 145.46 | 145.46 | 145.46 | 150 | +0.46(+0.32%) |
Aug 25, 2021 | 145.00 | 145.00 | 145.00 | 0 | -2.25(-1.53%) | |
Aug 24, 2021 | 143.00 | 147.25 | 131.25 | 147.25 | 70 | +4.25(+2.97%) |
Aug 23, 2021 | 145.06 | 146.00 | 140.00 | 143.00 | 151 | -0.62(-0.44%) |
Aug 20, 2021 | 139.25 | 145.81 | 139.25 | 143.62 | 2,320 | +10.94(+8.24%) |
Aug 19, 2021 | 139.25 | 139.25 | 132.69 | 132.69 | 109 | -4.59(-3.35%) |
Aug 18, 2021 | 137.28 | 139.25 | 137.28 | 137.28 | 48 | -1.97(-1.41%) |
Aug 17, 2021 | 139.25 | 139.25 | 139.25 | 139.25 | 20 | +7.55(+5.74%) |
Aug 16, 2021 | 138.62 | 139.25 | 129.18 | 131.70 | 447 | -5.38(-3.92%) |
Aug 13, 2021 | 139.25 | 139.25 | 128.41 | 137.08 | 161 | -2.17(-1.56%) |
Aug 12, 2021 | 138.68 | 139.25 | 138.68 | 139.25 | 87 | +3.21(+2.36%) |
Aug 11, 2021 | 136.00 | 138.98 | 127.66 | 136.04 | 714 | +0.32(+0.24%) |
Aug 10, 2021 | 138.63 | 138.63 | 127.22 | 135.72 | 102 | +6.70(+5.20%) |
Aug 09, 2021 | 131.58 | 138.05 | 129.02 | 129.02 | 443 | -8.91(-6.46%) |
Aug 06, 2021 | 137.35 | 137.93 | 128.40 | 137.93 | 196 | +5.18(+3.90%) |
Aug 05, 2021 | 129.00 | 138.82 | 126.42 | 132.75 | 2,276 | +15.04(+12.77%) |
Aug 04, 2021 | 117.80 | 127.12 | 116.25 | 117.71 | 101 | -7.16(-5.73%) |
Aug 03, 2021 | 124.62 | 124.88 | 114.75 | 124.88 | 110 | +1.72(+1.40%) |