Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.00 | 131.60 | 119.15 | 122.22 | 1,717,409 | -3.78(-3.00%) |
Sep 29, 2021 | 135.00 | 138.66 | 123.23 | 126.00 | 2,740,113 | -16.76(-11.74%) |
Sep 28, 2021 | 145.47 | 147.45 | 142.13 | 142.76 | 935,775 | -6.89(-4.60%) |
Sep 27, 2021 | 151.12 | 151.86 | 148.49 | 149.65 | 556,653 | -3.71(-2.42%) |
Sep 24, 2021 | 156.00 | 156.01 | 150.94 | 153.36 | 497,520 | -3.49(-2.23%) |
Sep 23, 2021 | 160.94 | 160.94 | 153.73 | 156.85 | 528,041 | -2.08(-1.31%) |
Sep 22, 2021 | 157.91 | 165.87 | 157.01 | 158.93 | 707,724 | +2.23(+1.42%) |
Sep 21, 2021 | 157.49 | 161.28 | 156.28 | 156.70 | 634,472 | +1.43(+0.92%) |
Sep 20, 2021 | 153.00 | 156.78 | 150.77 | 155.27 | 686,388 | -3.57(-2.25%) |
Sep 17, 2021 | 158.00 | 161.55 | 157.13 | 158.84 | 2,900,800 | +2.22(+1.42%) |
Sep 16, 2021 | 154.00 | 157.06 | 152.97 | 156.62 | 598,464 | +1.56(+1.01%) |
Sep 15, 2021 | 150.61 | 156.80 | 150.61 | 155.06 | 477,150 | +3.61(+2.38%) |
Sep 14, 2021 | 151.78 | 153.83 | 149.51 | 151.45 | 569,743 | +1.24(+0.83%) |
Sep 13, 2021 | 158.03 | 158.37 | 148.32 | 150.21 | 923,736 | -7.38(-4.68%) |
Sep 10, 2021 | 158.61 | 161.50 | 155.18 | 157.59 | 735,731 | +0.58(+0.37%) |
Sep 09, 2021 | 148.24 | 159.34 | 146.55 | 157.01 | 789,221 | +9.20(+6.22%) |
Sep 08, 2021 | 150.45 | 150.71 | 146.14 | 147.81 | 661,280 | -2.75(-1.83%) |
Sep 07, 2021 | 151.38 | 151.80 | 145.96 | 150.56 | 610,195 | +0.37(+0.25%) |
Sep 03, 2021 | 150.19 | 150.19 | 150.19 | 0 | +1.40(+0.94%) | |
Sep 02, 2021 | 147.00 | 149.35 | 146.11 | 148.79 | 721,331 | +3.46(+2.38%) |
Sep 01, 2021 | 141.86 | 145.45 | 140.50 | 145.33 | 676,127 | +5.27(+3.76%) |
Aug 31, 2021 | 136.00 | 140.36 | 135.08 | 140.06 | 699,791 | +3.93(+2.89%) |
Aug 30, 2021 | 135.95 | 138.17 | 132.25 | 136.13 | 705,433 | +4.29(+3.25%) |
Aug 27, 2021 | 125.37 | 132.10 | 125.22 | 131.84 | 528,702 | +6.54(+5.22%) |
Aug 26, 2021 | 125.70 | 128.35 | 125.05 | 125.30 | 374,258 | -1.01(-0.80%) |
Aug 25, 2021 | 124.15 | 127.13 | 124.10 | 126.31 | 445,093 | +2.66(+2.15%) |
Aug 24, 2021 | 123.00 | 123.83 | 121.53 | 123.65 | 373,685 | +1.47(+1.20%) |
Aug 23, 2021 | 120.40 | 123.18 | 120.40 | 122.18 | 567,148 | +2.29(+1.91%) |
Aug 20, 2021 | 116.41 | 119.97 | 116.07 | 119.89 | 477,889 | +4.21(+3.64%) |
Aug 19, 2021 | 116.80 | 118.33 | 114.98 | 115.68 | 454,705 | -2.20(-1.87%) |
Aug 18, 2021 | 114.95 | 118.94 | 114.62 | 117.88 | 478,547 | +2.86(+2.49%) |
Aug 17, 2021 | 116.36 | 117.95 | 113.55 | 115.02 | 711,950 | -4.16(-3.49%) |
Aug 16, 2021 | 118.67 | 119.76 | 117.51 | 119.18 | 743,290 | +0.23(+0.19%) |
Aug 13, 2021 | 119.15 | 120.70 | 118.15 | 118.95 | 541,947 | -0.19(-0.16%) |
Aug 12, 2021 | 119.43 | 119.94 | 117.02 | 119.14 | 1,102,527 | -0.35(-0.29%) |
Aug 11, 2021 | 116.73 | 121.07 | 116.30 | 119.49 | 684,641 | +2.62(+2.24%) |
Aug 10, 2021 | 118.19 | 118.25 | 115.57 | 116.87 | 595,108 | +0.30(+0.26%) |
Aug 09, 2021 | 117.00 | 117.57 | 113.87 | 116.57 | 1,073,350 | -5.55(-4.54%) |
Aug 06, 2021 | 121.00 | 122.66 | 119.00 | 122.12 | 603,794 | +2.23(+1.86%) |
Aug 05, 2021 | 114.75 | 121.94 | 114.06 | 119.89 | 994,797 | +7.98(+7.13%) |
Aug 04, 2021 | 109.54 | 112.10 | 109.52 | 111.91 | 474,127 | +2.37(+2.16%) |
Aug 03, 2021 | 110.03 | 110.03 | 106.21 | 109.54 | 532,833 | +2.71(+2.54%) |
Jul 30, 2021 | 106.83 | 106.83 | 106.83 | 0 | -3.22(-2.93%) | |
Jul 29, 2021 | 111.25 | 112.50 | 109.99 | 110.05 | 312,411 | -2.01(-1.79%) |
Jul 28, 2021 | 110.56 | 113.31 | 110.38 | 112.06 | 448,519 | +1.68(+1.52%) |
Jul 27, 2021 | 110.57 | 111.38 | 107.65 | 110.38 | 639,785 | -0.09(-0.08%) |
Jul 26, 2021 | 108.25 | 110.69 | 105.80 | 110.47 | 636,202 | +2.44(+2.26%) |
Jul 23, 2021 | 105.83 | 108.35 | 105.46 | 108.03 | 492,595 | +2.80(+2.66%) |
Jul 22, 2021 | 104.20 | 106.00 | 103.85 | 105.23 | 508,025 | +1.08(+1.04%) |
Jul 21, 2021 | 103.59 | 104.68 | 102.70 | 104.15 | 342,889 | +0.47(+0.45%) |
Jul 20, 2021 | 99.74 | 104.33 | 98.76 | 103.68 | 601,182 | +4.76(+4.81%) |
Jul 19, 2021 | 97.00 | 99.77 | 96.41 | 98.92 | 428,609 | +0.03(+0.03%) |
Jul 16, 2021 | 99.27 | 101.05 | 98.02 | 98.89 | 405,951 | -0.66(-0.66%) |
Jul 15, 2021 | 101.12 | 102.20 | 98.01 | 99.55 | 481,431 | -2.03(-2.00%) |
Jul 14, 2021 | 103.94 | 104.88 | 101.54 | 101.58 | 331,153 | -1.60(-1.55%) |
Jul 13, 2021 | 104.14 | 105.69 | 102.89 | 103.18 | 315,261 | -1.73(-1.65%) |
Jul 12, 2021 | 106.91 | 107.30 | 104.05 | 104.91 | 300,072 | -1.11(-1.05%) |
Jul 09, 2021 | 102.50 | 106.13 | 101.78 | 106.02 | 419,627 | +3.36(+3.27%) |
Jul 08, 2021 | 100.80 | 103.50 | 99.15 | 102.66 | 463,768 | -1.27(-1.22%) |
Jul 07, 2021 | 106.94 | 107.61 | 102.58 | 103.93 | 636,159 | -2.38(-2.24%) |
Jul 06, 2021 | 108.46 | 109.79 | 105.30 | 106.31 | 554,932 | -2.02(-1.86%) |
Jul 05, 2021 | 106.90 | 108.83 | 106.34 | 108.33 | 188,636 | +1.34(+1.25%) |