Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.65 | 128.05 | 123.80 | 128.14 | 143,929 | +3.87(+3.12%) |
Sep 29, 2021 | 125.41 | 127.67 | 122.90 | 124.27 | 181,688 | -0.09(-0.08%) |
Sep 28, 2021 | 122.86 | 124.93 | 120.12 | 124.37 | 253,131 | -1.04(-0.83%) |
Sep 27, 2021 | 129.84 | 129.84 | 124.27 | 125.41 | 175,192 | -9.25(-6.87%) |
Sep 24, 2021 | 139.10 | 139.10 | 133.56 | 134.66 | 91,240 | -2.27(-1.65%) |
Sep 23, 2021 | 145.71 | 146.94 | 136.17 | 136.93 | 126,491 | -10.11(-6.87%) |
Sep 22, 2021 | 152.03 | 152.03 | 143.63 | 147.03 | 192,593 | -9.82(-6.26%) |
Sep 21, 2021 | 153.92 | 160.25 | 152.32 | 156.85 | 115,503 | -0.94(-0.60%) |
Sep 20, 2021 | 155.72 | 162.33 | 154.40 | 157.80 | 184,089 | +9.16(+6.16%) |
Sep 17, 2021 | 147.69 | 149.30 | 143.44 | 148.64 | 122,438 | +2.36(+1.61%) |
Sep 16, 2021 | 143.82 | 147.97 | 143.44 | 146.28 | 129,854 | +3.12(+2.18%) |
Sep 15, 2021 | 151.09 | 151.09 | 143.06 | 143.16 | 135,875 | -11.80(-7.62%) |
Sep 14, 2021 | 147.88 | 156.14 | 147.41 | 154.96 | 89,384 | +4.63(+3.08%) |
Sep 13, 2021 | 154.68 | 155.34 | 148.35 | 150.34 | 204,271 | -9.44(-5.91%) |
Sep 10, 2021 | 154.59 | 160.63 | 154.11 | 159.78 | 95,022 | +0.00(+0.00%) |
Sep 09, 2021 | 162.33 | 164.03 | 154.59 | 159.78 | 162,453 | -0.66(-0.41%) |
Sep 08, 2021 | 154.77 | 160.44 | 152.50 | 160.44 | 120,434 | +4.34(+2.78%) |
Sep 07, 2021 | 156.00 | 157.32 | 152.03 | 156.10 | 113,531 | +1.70(+1.10%) |
Sep 03, 2021 | 153.45 | 155.81 | 151.09 | 154.40 | 80,396 | +1.70(+1.11%) |
Sep 02, 2021 | 157.80 | 157.80 | 150.05 | 152.70 | 107,559 | -8.31(-5.16%) |
Sep 01, 2021 | 156.57 | 161.95 | 154.77 | 161.01 | 134,243 | +4.91(+3.15%) |
Aug 31, 2021 | 155.62 | 156.95 | 152.93 | 156.10 | 89,865 | +2.08(+1.35%) |
Aug 30, 2021 | 149.01 | 154.21 | 148.26 | 154.02 | 81,598 | +3.21(+2.13%) |
Aug 27, 2021 | 155.62 | 155.62 | 148.45 | 150.81 | 95,100 | -8.40(-5.28%) |
Aug 26, 2021 | 156.28 | 159.59 | 154.49 | 159.21 | 191,835 | +4.63(+2.99%) |
Aug 25, 2021 | 157.23 | 159.59 | 152.79 | 154.59 | 83,611 | -2.17(-1.39%) |
Aug 24, 2021 | 159.50 | 160.01 | 155.25 | 156.76 | 85,944 | -5.57(-3.43%) |
Aug 23, 2021 | 166.77 | 167.52 | 161.34 | 162.33 | 140,003 | -13.13(-7.48%) |
Aug 20, 2021 | 179.89 | 181.03 | 173.28 | 175.46 | 117,150 | -1.13(-0.64%) |
Aug 19, 2021 | 173.47 | 180.84 | 171.30 | 176.59 | 206,447 | +9.07(+5.41%) |
Aug 18, 2021 | 160.53 | 167.90 | 158.54 | 167.52 | 112,403 | +6.70(+4.17%) |
Aug 17, 2021 | 160.53 | 163.65 | 155.81 | 160.82 | 198,735 | +2.83(+1.79%) |
Aug 16, 2021 | 156.76 | 160.16 | 156.10 | 157.99 | 105,661 | +5.67(+3.72%) |
Aug 13, 2021 | 149.11 | 152.65 | 148.92 | 152.32 | 140,631 | +3.78(+2.54%) |
Aug 12, 2021 | 148.73 | 152.03 | 146.84 | 148.54 | 74,164 | +0.19(+0.13%) |
Aug 11, 2021 | 151.28 | 153.17 | 147.79 | 148.35 | 122,889 | -2.17(-1.44%) |
Aug 10, 2021 | 154.40 | 154.68 | 149.77 | 150.53 | 173,839 | -5.57(-3.57%) |
Aug 09, 2021 | 155.91 | 157.99 | 153.64 | 156.10 | 121,297 | +4.63(+3.05%) |
Aug 06, 2021 | 151.75 | 153.36 | 149.39 | 151.47 | 103,832 | -2.83(-1.84%) |
Aug 05, 2021 | 156.38 | 157.61 | 150.71 | 154.30 | 139,033 | -4.44(-2.80%) |
Aug 04, 2021 | 154.87 | 158.74 | 152.03 | 158.74 | 164,876 | +8.78(+5.86%) |
Aug 03, 2021 | 156.28 | 159.50 | 149.58 | 149.96 | 137,011 | -5.57(-3.58%) |
Aug 02, 2021 | 152.88 | 156.09 | 145.57 | 155.53 | 111,942 | +1.98(+1.29%) |
Jul 30, 2021 | 149.20 | 154.96 | 147.88 | 153.55 | 112,567 | +4.91(+3.30%) |
Jul 29, 2021 | 147.69 | 150.24 | 146.37 | 148.64 | 102,359 | -2.74(-1.81%) |
Jul 28, 2021 | 153.26 | 156.19 | 148.92 | 151.37 | 98,910 | -3.21(-2.08%) |
Jul 27, 2021 | 153.92 | 157.89 | 153.41 | 154.59 | 168,587 | +3.31(+2.18%) |
Jul 26, 2021 | 159.12 | 159.12 | 150.15 | 151.28 | 201,516 | -7.93(-4.98%) |
Jul 23, 2021 | 157.04 | 162.61 | 157.04 | 159.21 | 69,275 | +0.94(+0.60%) |
Jul 22, 2021 | 155.44 | 160.82 | 155.44 | 158.27 | 97,402 | +3.59(+2.32%) |
Jul 21, 2021 | 159.97 | 160.44 | 151.95 | 154.68 | 132,539 | -11.80(-7.09%) |
Jul 20, 2021 | 170.92 | 173.90 | 162.80 | 166.48 | 205,000 | -4.82(-2.81%) |
Jul 19, 2021 | 170.64 | 175.36 | 166.67 | 171.30 | 411,764 | +11.62(+7.27%) |
Jul 16, 2021 | 148.82 | 160.31 | 148.73 | 159.68 | 134,879 | +8.50(+5.62%) |
Jul 15, 2021 | 150.43 | 152.51 | 146.84 | 151.19 | 137,573 | +4.06(+2.76%) |
Jul 14, 2021 | 137.40 | 148.07 | 134.74 | 147.12 | 154,333 | +8.31(+5.99%) |
Jul 13, 2021 | 138.15 | 140.42 | 136.36 | 138.81 | 98,311 | +2.08(+1.52%) |
Jul 12, 2021 | 139.10 | 141.18 | 135.23 | 136.74 | 84,262 | +0.28(+0.21%) |
Jul 09, 2021 | 139.10 | 142.12 | 136.17 | 136.45 | 69,480 | -5.95(-4.18%) |
Jul 08, 2021 | 146.18 | 146.65 | 139.76 | 142.40 | 112,162 | +1.42(+1.00%) |
Jul 07, 2021 | 137.02 | 143.72 | 134.19 | 140.99 | 110,032 | +4.63(+3.39%) |
Jul 06, 2021 | 128.52 | 137.40 | 128.52 | 136.36 | 152,902 | +8.22(+6.41%) |
Jul 02, 2021 | 128.14 | 130.69 | 127.20 | 128.14 | 68,131 | +0.66(+0.52%) |