Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 141.00 | 148.00 | 139.00 | 139.00 | 7,723 | -7.00(-4.79%) |
Oct 28, 2021 | 134.00 | 150.00 | 128.00 | 146.00 | 14,276 | +10.00(+7.35%) |
Oct 27, 2021 | 143.00 | 142.99 | 125.00 | 136.00 | 22,316 | -9.00(-6.21%) |
Oct 26, 2021 | 157.00 | 145.00 | 34,985 | -29.00(-16.67%) | ||
Oct 25, 2021 | 206.00 | 157.00 | 174.00 | 327,802 | +16.00(+10.13%) | |
Oct 22, 2021 | 123.00 | 184.00 | 117.00 | 158.00 | 108,463 | +35.00(+28.46%) |
Oct 21, 2021 | 118.00 | 125.50 | 116.00 | 123.00 | 8,977 | +5.00(+4.24%) |
Oct 20, 2021 | 123.00 | 126.00 | 118.00 | 118.00 | 5,379 | -7.00(-5.60%) |
Oct 19, 2021 | 115.00 | 128.00 | 112.00 | 125.00 | 12,542 | +8.00(+6.84%) |
Oct 18, 2021 | 130.00 | 132.00 | 114.00 | 117.00 | 43,952 | +0.50(+0.43%) |
Oct 15, 2021 | 128.00 | 130.00 | 111.00 | 116.50 | 9,085 | -11.00(-8.63%) |
Oct 14, 2021 | 134.00 | 136.50 | 127.00 | 127.50 | 2,818 | -6.50(-4.85%) |
Oct 13, 2021 | 136.00 | 136.00 | 131.50 | 134.00 | 1,528 | -1.00(-0.74%) |
Oct 12, 2021 | 137.00 | 138.29 | 132.00 | 135.00 | 1,497 | -3.00(-2.17%) |
Oct 11, 2021 | 143.00 | 143.00 | 135.00 | 138.00 | 1,876 | -5.00(-3.50%) |
Oct 08, 2021 | 147.00 | 150.00 | 141.00 | 143.00 | 1,662 | -2.00(-1.38%) |
Oct 07, 2021 | 140.00 | 146.00 | 136.00 | 145.00 | 1,918 | +7.00(+5.07%) |
Oct 06, 2021 | 138.00 | 139.99 | 133.00 | 138.00 | 2,870 | -4.00(-2.82%) |
Oct 05, 2021 | 154.00 | 158.00 | 131.00 | 142.00 | 6,870 | -11.00(-7.19%) |
Oct 04, 2021 | 161.00 | 166.00 | 151.00 | 153.00 | 1,966 | -8.00(-4.97%) |
Oct 01, 2021 | 162.00 | 166.39 | 144.00 | 161.00 | 3,589 | +0.00(+0.00%) |
Sep 30, 2021 | 162.00 | 167.30 | 152.00 | 161.00 | 2,281 | -1.00(-0.62%) |
Sep 29, 2021 | 168.00 | 168.00 | 160.00 | 162.00 | 2,020 | -4.00(-2.41%) |
Sep 28, 2021 | 179.00 | 180.00 | 156.01 | 166.00 | 6,516 | -12.00(-6.74%) |
Sep 27, 2021 | 181.00 | 184.42 | 177.00 | 178.00 | 1,532 | -7.00(-3.78%) |
Sep 24, 2021 | 186.00 | 189.00 | 181.00 | 185.00 | 822 | -4.00(-2.12%) |
Sep 23, 2021 | 185.00 | 189.00 | 180.00 | 189.00 | 1,645 | +7.00(+3.85%) |
Sep 22, 2021 | 175.00 | 184.00 | 175.00 | 182.00 | 2,978 | +15.00(+8.98%) |
Sep 21, 2021 | 169.00 | 175.00 | 165.00 | 167.00 | 2,116 | +1.00(+0.60%) |
Sep 20, 2021 | 170.00 | 173.00 | 165.00 | 166.00 | 2,058 | -8.00(-4.60%) |
Sep 17, 2021 | 187.00 | 187.13 | 173.00 | 174.00 | 2,701 | -6.00(-3.33%) |
Sep 16, 2021 | 174.00 | 182.53 | 174.00 | 180.00 | 1,047 | +4.00(+2.27%) |
Sep 15, 2021 | 176.00 | 179.00 | 173.00 | 176.00 | 1,402 | -2.00(-1.12%) |
Sep 14, 2021 | 181.00 | 182.00 | 176.00 | 178.00 | 1,282 | -4.00(-2.20%) |
Sep 13, 2021 | 186.00 | 187.00 | 178.00 | 182.00 | 831 | -2.00(-1.09%) |
Sep 10, 2021 | 191.00 | 191.00 | 180.50 | 184.00 | 1,582 | -5.00(-2.65%) |
Sep 09, 2021 | 187.00 | 195.00 | 185.00 | 189.00 | 832 | +4.00(+2.16%) |
Sep 08, 2021 | 189.00 | 190.00 | 185.00 | 185.00 | 655 | -6.00(-3.14%) |
Sep 07, 2021 | 195.00 | 195.00 | 182.00 | 191.00 | 1,749 | -13.00(-6.37%) |
Sep 03, 2021 | 200.00 | 205.00 | 198.77 | 204.00 | 878 | +5.00(+2.51%) |
Sep 02, 2021 | 204.00 | 210.00 | 199.00 | 199.00 | 1,178 | -5.00(-2.45%) |
Sep 01, 2021 | 206.00 | 211.00 | 204.00 | 204.00 | 759 | -4.00(-1.92%) |
Aug 31, 2021 | 209.00 | 213.14 | 200.10 | 208.00 | 1,026 | +1.00(+0.48%) |
Aug 30, 2021 | 203.00 | 211.00 | 197.00 | 207.00 | 1,475 | +4.00(+1.97%) |
Aug 27, 2021 | 192.00 | 209.00 | 192.00 | 203.00 | 2,175 | +13.00(+6.84%) |
Aug 26, 2021 | 198.00 | 198.00 | 190.00 | 190.00 | 649 | -7.00(-3.55%) |
Aug 25, 2021 | 192.00 | 200.00 | 187.00 | 197.00 | 1,145 | +7.00(+3.68%) |
Aug 24, 2021 | 184.00 | 192.00 | 181.00 | 190.00 | 1,081 | +7.00(+3.83%) |
Aug 23, 2021 | 182.00 | 193.30 | 180.00 | 183.00 | 1,783 | +2.00(+1.10%) |
Aug 20, 2021 | 177.00 | 184.00 | 175.01 | 181.00 | 1,071 | +4.00(+2.26%) |
Aug 19, 2021 | 186.00 | 189.00 | 173.00 | 177.00 | 1,602 | -10.00(-5.35%) |
Aug 18, 2021 | 178.00 | 192.99 | 177.00 | 187.00 | 1,809 | +8.00(+4.47%) |
Aug 17, 2021 | 190.00 | 192.96 | 176.00 | 179.00 | 4,072 | -6.00(-3.24%) |
Aug 16, 2021 | 210.00 | 210.67 | 183.00 | 185.00 | 3,149 | -13.00(-6.57%) |
Aug 13, 2021 | 204.00 | 204.00 | 197.42 | 198.00 | 977 | -5.00(-2.46%) |
Aug 12, 2021 | 206.00 | 206.00 | 200.00 | 203.00 | 1,496 | -4.00(-1.93%) |
Aug 11, 2021 | 207.00 | 207.00 | 201.00 | 207.00 | 1,338 | -1.00(-0.48%) |
Aug 10, 2021 | 212.00 | 218.00 | 205.10 | 208.00 | 997 | -7.00(-3.26%) |
Aug 09, 2021 | 208.00 | 219.00 | 207.00 | 215.00 | 1,817 | +7.00(+3.37%) |
Aug 06, 2021 | 203.00 | 210.00 | 201.00 | 208.00 | 630 | +1.00(+0.48%) |
Aug 05, 2021 | 205.00 | 213.00 | 203.00 | 207.00 | 1,315 | +1.00(+0.49%) |
Aug 04, 2021 | 217.00 | 218.99 | 205.00 | 206.00 | 1,327 | -16.00(-7.21%) |
Aug 03, 2021 | 220.00 | 223.99 | 208.00 | 222.00 | 1,770 | +6.00(+2.78%) |