Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.05 | 153.10 | 150.00 | 152.29 | 66,185 | +1.77(+1.18%) |
Sep 29, 2021 | 150.70 | 153.14 | 148.22 | 150.52 | 60,600 | +0.42(+0.28%) |
Sep 28, 2021 | 156.16 | 157.16 | 149.32 | 150.10 | 90,343 | -7.44(-4.72%) |
Sep 27, 2021 | 159.14 | 160.59 | 156.47 | 157.54 | 61,132 | -2.81(-1.75%) |
Sep 24, 2021 | 160.67 | 163.61 | 157.34 | 160.35 | 132,194 | -1.32(-0.82%) |
Sep 23, 2021 | 158.88 | 161.89 | 158.88 | 161.67 | 63,328 | +3.39(+2.14%) |
Sep 22, 2021 | 153.27 | 158.56 | 151.34 | 158.28 | 104,949 | +5.73(+3.76%) |
Sep 21, 2021 | 147.42 | 153.26 | 147.42 | 152.55 | 145,320 | +4.94(+3.35%) |
Sep 20, 2021 | 145.35 | 150.21 | 145.27 | 147.61 | 164,888 | -0.24(-0.16%) |
Sep 17, 2021 | 148.37 | 152.40 | 147.71 | 147.85 | 202,163 | -0.48(-0.32%) |
Sep 16, 2021 | 144.00 | 148.60 | 142.38 | 148.33 | 84,855 | +3.24(+2.23%) |
Sep 15, 2021 | 145.99 | 150.31 | 144.06 | 145.09 | 132,835 | -0.90(-0.62%) |
Sep 14, 2021 | 149.13 | 151.88 | 145.12 | 145.99 | 85,332 | -1.85(-1.25%) |
Sep 13, 2021 | 154.11 | 154.53 | 145.31 | 147.84 | 99,469 | -5.87(-3.82%) |
Sep 10, 2021 | 153.49 | 155.81 | 150.96 | 153.71 | 149,435 | -0.17(-0.11%) |
Sep 09, 2021 | 144.06 | 155.56 | 144.06 | 153.88 | 219,501 | +11.69(+8.22%) |
Sep 08, 2021 | 147.32 | 149.09 | 141.12 | 142.19 | 205,820 | -6.64(-4.46%) |
Sep 07, 2021 | 149.80 | 149.95 | 148.37 | 148.83 | 87,431 | -0.73(-0.49%) |
Sep 03, 2021 | 149.33 | 151.27 | 148.07 | 149.56 | 56,867 | -0.02(-0.01%) |
Sep 02, 2021 | 149.75 | 150.75 | 147.53 | 149.58 | 77,965 | +0.31(+0.21%) |
Sep 01, 2021 | 147.80 | 151.59 | 146.39 | 149.27 | 160,374 | +2.49(+1.70%) |
Aug 31, 2021 | 141.10 | 146.99 | 138.01 | 146.78 | 100,124 | +5.73(+4.06%) |
Aug 30, 2021 | 138.77 | 142.43 | 138.77 | 141.05 | 183,518 | +3.06(+2.22%) |
Aug 27, 2021 | 130.75 | 138.09 | 130.16 | 137.99 | 111,954 | +8.44(+6.51%) |
Aug 26, 2021 | 130.02 | 131.26 | 128.28 | 129.55 | 117,322 | -0.84(-0.64%) |
Aug 25, 2021 | 133.77 | 134.79 | 130.27 | 130.39 | 93,879 | -2.83(-2.12%) |
Aug 24, 2021 | 138.93 | 138.93 | 132.74 | 133.22 | 139,591 | -4.82(-3.49%) |
Aug 23, 2021 | 136.35 | 139.29 | 134.93 | 138.04 | 110,233 | +1.25(+0.91%) |
Aug 20, 2021 | 137.59 | 140.25 | 136.29 | 136.79 | 126,077 | -1.77(-1.28%) |
Aug 19, 2021 | 136.34 | 140.61 | 134.50 | 138.56 | 151,421 | +1.94(+1.42%) |
Aug 18, 2021 | 136.20 | 138.50 | 134.98 | 136.62 | 179,811 | +0.72(+0.53%) |
Aug 17, 2021 | 134.13 | 136.07 | 131.88 | 135.90 | 258,564 | +1.00(+0.74%) |
Aug 16, 2021 | 134.45 | 135.64 | 131.79 | 134.90 | 249,176 | -0.62(-0.46%) |
Aug 13, 2021 | 133.34 | 135.52 | 132.09 | 135.52 | 90,588 | +1.46(+1.09%) |
Aug 12, 2021 | 135.84 | 136.63 | 133.98 | 134.06 | 220,991 | -1.23(-0.91%) |
Aug 11, 2021 | 131.00 | 135.54 | 129.48 | 135.29 | 112,338 | +4.63(+3.54%) |
Aug 10, 2021 | 126.76 | 131.00 | 126.33 | 130.66 | 149,239 | +3.68(+2.90%) |
Aug 09, 2021 | 125.06 | 127.67 | 121.79 | 126.98 | 170,005 | +2.03(+1.62%) |
Aug 06, 2021 | 119.98 | 125.59 | 119.03 | 124.95 | 127,505 | +5.56(+4.66%) |
Aug 05, 2021 | 119.72 | 119.72 | 116.19 | 119.39 | 145,439 | +0.15(+0.12%) |
Aug 04, 2021 | 118.10 | 119.37 | 116.91 | 119.24 | 295,912 | +0.87(+0.73%) |
Aug 03, 2021 | 120.01 | 120.13 | 116.14 | 118.38 | 238,491 | -0.98(-0.82%) |
Aug 02, 2021 | 119.52 | 122.83 | 118.49 | 119.35 | 178,883 | +0.78(+0.66%) |
Jul 30, 2021 | 115.80 | 121.35 | 115.24 | 118.57 | 243,064 | +0.78(+0.66%) |
Jul 29, 2021 | 118.64 | 125.04 | 111.15 | 117.79 | 816,413 | -10.75(-8.37%) |
Jul 28, 2021 | 126.09 | 130.21 | 125.37 | 128.55 | 188,810 | +2.61(+2.08%) |
Jul 27, 2021 | 125.60 | 126.10 | 123.11 | 125.93 | 152,424 | -0.76(-0.60%) |
Jul 26, 2021 | 126.34 | 128.17 | 123.91 | 126.69 | 172,685 | +0.99(+0.78%) |
Jul 23, 2021 | 124.50 | 126.17 | 122.31 | 125.70 | 124,418 | +1.25(+1.01%) |
Jul 22, 2021 | 123.42 | 124.71 | 122.00 | 124.45 | 127,399 | +1.48(+1.20%) |
Jul 21, 2021 | 120.53 | 123.09 | 118.33 | 122.97 | 207,600 | +2.12(+1.76%) |
Jul 20, 2021 | 116.91 | 121.97 | 116.56 | 120.85 | 259,943 | +5.18(+4.48%) |
Jul 19, 2021 | 111.27 | 115.90 | 110.49 | 115.67 | 147,459 | +1.70(+1.49%) |
Jul 16, 2021 | 112.79 | 115.60 | 111.90 | 113.97 | 177,031 | +1.73(+1.54%) |
Jul 15, 2021 | 110.55 | 113.35 | 108.90 | 112.25 | 188,362 | +1.40(+1.26%) |
Jul 14, 2021 | 113.41 | 113.41 | 108.76 | 110.85 | 150,210 | -2.16(-1.91%) |
Jul 13, 2021 | 110.65 | 114.61 | 109.38 | 113.01 | 118,340 | +1.82(+1.64%) |
Jul 12, 2021 | 111.13 | 111.24 | 106.13 | 111.18 | 338,606 | +0.95(+0.86%) |
Jul 09, 2021 | 117.89 | 117.89 | 109.93 | 110.24 | 293,128 | -7.66(-6.49%) |
Jul 08, 2021 | 115.55 | 119.74 | 114.94 | 117.89 | 422,201 | -1.90(-1.59%) |
Jul 07, 2021 | 127.41 | 127.41 | 119.48 | 119.80 | 172,952 | -6.55(-5.18%) |
Jul 06, 2021 | 125.31 | 127.79 | 123.42 | 126.35 | 151,905 | +1.05(+0.83%) |
Jul 02, 2021 | 126.15 | 127.63 | 124.67 | 125.30 | 179,921 | -0.60(-0.48%) |