Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.00 | 88.00 | 85.00 | 87.00 | 20,117 | +0.50(+0.58%) |
Oct 28, 2021 | 88.00 | 84.50 | 86.50 | 30,299 | -1.00(-1.14%) | |
Oct 27, 2021 | 91.00 | 92.00 | 87.50 | 87.50 | 19,573 | -2.50(-2.78%) |
Oct 26, 2021 | 94.50 | 90.00 | 32,361 | -3.50(-3.74%) | ||
Oct 25, 2021 | 101.50 | 101.84 | 93.00 | 93.50 | 29,280 | -9.00(-8.78%) |
Oct 22, 2021 | 94.50 | 103.00 | 93.00 | 102.50 | 51,922 | +7.50(+7.89%) |
Oct 21, 2021 | 93.50 | 97.00 | 90.75 | 95.00 | 31,018 | +3.50(+3.83%) |
Oct 20, 2021 | 97.50 | 102.50 | 90.00 | 91.50 | 50,008 | -7.50(-7.58%) |
Oct 19, 2021 | 92.50 | 106.00 | 92.00 | 99.00 | 107,136 | +6.50(+7.03%) |
Oct 18, 2021 | 99.50 | 99.50 | 90.00 | 92.50 | 101,122 | -18.00(-16.29%) |
Oct 15, 2021 | 117.00 | 117.00 | 106.50 | 110.50 | 40,159 | -8.50(-7.14%) |
Oct 14, 2021 | 121.00 | 125.25 | 118.50 | 119.00 | 14,856 | -1.50(-1.24%) |
Oct 13, 2021 | 114.50 | 121.50 | 114.50 | 120.50 | 14,664 | +5.50(+4.78%) |
Oct 12, 2021 | 117.50 | 118.00 | 112.50 | 115.00 | 32,337 | -0.50(-0.43%) |
Oct 11, 2021 | 116.50 | 118.50 | 115.00 | 115.50 | 11,825 | -1.00(-0.86%) |
Oct 08, 2021 | 121.00 | 124.50 | 116.00 | 116.50 | 11,312 | -4.00(-3.32%) |
Oct 07, 2021 | 122.50 | 125.00 | 120.00 | 120.50 | 18,395 | +1.50(+1.26%) |
Oct 06, 2021 | 121.50 | 125.75 | 117.75 | 119.00 | 19,203 | -3.50(-2.86%) |
Oct 05, 2021 | 131.00 | 131.00 | 120.50 | 122.50 | 23,830 | -6.50(-5.04%) |
Oct 04, 2021 | 135.00 | 136.21 | 128.50 | 129.00 | 17,678 | -8.00(-5.84%) |
Oct 01, 2021 | 130.50 | 142.75 | 129.50 | 137.00 | 23,166 | +6.00(+4.58%) |
Sep 30, 2021 | 138.50 | 139.93 | 130.50 | 131.00 | 30,189 | -7.50(-5.42%) |
Sep 29, 2021 | 147.50 | 147.50 | 137.00 | 138.50 | 17,856 | -9.50(-6.42%) |
Sep 28, 2021 | 150.00 | 150.00 | 146.25 | 148.00 | 17,197 | -0.50(-0.34%) |
Sep 27, 2021 | 148.50 | 152.75 | 145.50 | 148.50 | 12,516 | +0.50(+0.34%) |
Sep 24, 2021 | 149.00 | 151.00 | 146.00 | 148.00 | 11,697 | -3.00(-1.99%) |
Sep 23, 2021 | 156.00 | 156.00 | 147.00 | 151.00 | 18,995 | -4.50(-2.89%) |
Sep 22, 2021 | 153.00 | 158.00 | 152.25 | 155.50 | 9,268 | +2.50(+1.63%) |
Sep 21, 2021 | 150.50 | 154.50 | 150.50 | 153.00 | 11,043 | +2.50(+1.66%) |
Sep 20, 2021 | 150.00 | 154.50 | 147.00 | 150.50 | 18,375 | -5.50(-3.53%) |
Sep 17, 2021 | 153.50 | 155.50 | 147.00 | 156.00 | 38,359 | +2.50(+1.63%) |
Sep 16, 2021 | 155.00 | 155.00 | 148.38 | 153.50 | 14,639 | -0.50(-0.32%) |
Sep 15, 2021 | 152.50 | 156.50 | 150.00 | 154.00 | 14,567 | +1.50(+0.98%) |
Sep 14, 2021 | 154.50 | 160.75 | 149.50 | 152.50 | 14,227 | -5.50(-3.48%) |
Sep 13, 2021 | 162.00 | 163.47 | 154.50 | 158.00 | 19,572 | -3.50(-2.17%) |
Sep 10, 2021 | 168.00 | 171.00 | 158.50 | 161.50 | 15,929 | -5.50(-3.29%) |
Sep 09, 2021 | 161.00 | 170.75 | 160.50 | 167.00 | 20,220 | +4.50(+2.77%) |
Sep 08, 2021 | 165.00 | 167.00 | 156.00 | 162.50 | 19,899 | -1.00(-0.61%) |
Sep 07, 2021 | 162.50 | 171.00 | 162.00 | 163.50 | 21,368 | +0.50(+0.31%) |
Sep 03, 2021 | 174.50 | 174.50 | 161.50 | 163.00 | 29,143 | -11.50(-6.59%) |
Sep 02, 2021 | 175.50 | 178.50 | 169.50 | 174.50 | 16,982 | -1.50(-0.85%) |
Sep 01, 2021 | 168.00 | 180.50 | 167.50 | 176.00 | 25,162 | +7.00(+4.14%) |
Aug 31, 2021 | 166.00 | 172.00 | 162.75 | 169.00 | 26,105 | +2.00(+1.20%) |
Aug 30, 2021 | 174.50 | 180.50 | 165.81 | 167.00 | 44,131 | +4.50(+2.77%) |
Aug 27, 2021 | 152.50 | 169.75 | 151.50 | 162.50 | 28,563 | +11.00(+7.26%) |
Aug 26, 2021 | 151.50 | 157.00 | 150.00 | 151.50 | 11,174 | -2.00(-1.30%) |
Aug 25, 2021 | 150.50 | 156.00 | 148.25 | 153.50 | 10,429 | +2.50(+1.66%) |
Aug 24, 2021 | 153.50 | 155.00 | 145.75 | 151.00 | 16,475 | -4.00(-2.58%) |
Aug 23, 2021 | 146.50 | 156.90 | 144.25 | 155.00 | 14,021 | +10.00(+6.90%) |
Aug 20, 2021 | 136.50 | 146.50 | 136.00 | 145.00 | 22,941 | +7.00(+5.07%) |
Aug 19, 2021 | 143.50 | 144.00 | 133.50 | 138.00 | 22,130 | -5.50(-3.83%) |
Aug 18, 2021 | 149.00 | 150.35 | 142.50 | 143.50 | 13,159 | -3.50(-2.38%) |
Aug 17, 2021 | 141.50 | 149.00 | 138.50 | 147.00 | 16,547 | +3.00(+2.08%) |
Aug 16, 2021 | 148.50 | 152.00 | 143.50 | 144.00 | 17,174 | -7.50(-4.95%) |
Aug 13, 2021 | 154.00 | 155.00 | 149.25 | 151.50 | 21,992 | -4.50(-2.88%) |
Aug 12, 2021 | 159.00 | 159.00 | 153.01 | 156.00 | 10,160 | -3.00(-1.89%) |
Aug 11, 2021 | 163.00 | 164.50 | 155.50 | 159.00 | 25,479 | -1.00(-0.62%) |
Aug 10, 2021 | 170.50 | 171.48 | 159.00 | 160.00 | 17,929 | -13.00(-7.51%) |
Aug 09, 2021 | 157.50 | 180.50 | 155.75 | 173.00 | 39,653 | +16.00(+10.19%) |
Aug 06, 2021 | 152.00 | 159.50 | 147.50 | 157.00 | 49,637 | -2.00(-1.26%) |
Aug 05, 2021 | 143.00 | 159.00 | 137.50 | 159.00 | 82,819 | -8.50(-5.07%) |
Aug 04, 2021 | 174.50 | 175.50 | 165.00 | 167.50 | 31,085 | -5.00(-2.90%) |
Aug 03, 2021 | 178.00 | 179.00 | 170.00 | 172.50 | 18,859 | -6.50(-3.63%) |