Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.25 | 161.98 | 156.67 | 156.91 | 176,518 | -2.85(-1.78%) |
Sep 29, 2021 | 159.45 | 161.42 | 158.71 | 159.76 | 162,953 | +0.65(+0.41%) |
Sep 28, 2021 | 162.11 | 162.34 | 158.65 | 159.11 | 207,024 | -3.28(-2.02%) |
Sep 27, 2021 | 159.10 | 163.00 | 158.48 | 162.39 | 213,728 | +2.12(+1.32%) |
Sep 24, 2021 | 160.44 | 162.31 | 157.27 | 160.27 | 187,972 | -0.61(-0.38%) |
Sep 23, 2021 | 164.25 | 164.41 | 160.38 | 160.88 | 209,909 | -3.35(-2.04%) |
Sep 22, 2021 | 165.42 | 165.77 | 162.67 | 164.23 | 274,138 | -1.00(-0.61%) |
Sep 21, 2021 | 166.27 | 167.27 | 164.00 | 165.23 | 154,012 | -0.71(-0.43%) |
Sep 20, 2021 | 168.26 | 168.70 | 164.14 | 165.94 | 172,536 | -3.03(-1.79%) |
Sep 17, 2021 | 166.18 | 170.32 | 164.63 | 168.97 | 632,515 | +3.38(+2.04%) |
Sep 16, 2021 | 168.83 | 168.83 | 164.50 | 165.59 | 383,497 | -3.28(-1.94%) |
Sep 15, 2021 | 169.30 | 171.83 | 167.91 | 168.87 | 331,831 | -0.83(-0.49%) |
Sep 14, 2021 | 175.89 | 175.91 | 169.16 | 169.70 | 259,567 | -5.29(-3.02%) |
Sep 13, 2021 | 176.01 | 176.01 | 173.19 | 174.99 | 193,421 | -1.02(-0.58%) |
Sep 10, 2021 | 180.08 | 180.08 | 175.99 | 176.01 | 206,454 | -3.28(-1.83%) |
Sep 09, 2021 | 183.25 | 185.69 | 179.09 | 179.29 | 143,376 | -3.61(-1.97%) |
Sep 08, 2021 | 177.73 | 183.36 | 175.43 | 182.90 | 337,144 | +5.42(+3.05%) |
Sep 07, 2021 | 182.42 | 182.50 | 177.48 | 177.48 | 129,718 | -5.54(-3.03%) |
Sep 03, 2021 | 184.47 | 186.38 | 183.02 | 183.02 | 149,505 | -2.29(-1.24%) |
Sep 02, 2021 | 187.60 | 188.59 | 185.00 | 185.31 | 158,797 | -1.50(-0.80%) |
Sep 01, 2021 | 187.08 | 188.45 | 182.45 | 186.81 | 177,042 | +0.05(+0.03%) |
Aug 31, 2021 | 182.16 | 186.96 | 181.84 | 186.76 | 225,201 | +4.19(+2.30%) |
Aug 30, 2021 | 182.34 | 184.90 | 181.60 | 182.57 | 188,301 | +0.89(+0.49%) |
Aug 27, 2021 | 177.98 | 182.55 | 177.47 | 181.68 | 183,086 | +4.60(+2.60%) |
Aug 26, 2021 | 178.45 | 179.27 | 175.97 | 177.08 | 139,013 | -0.99(-0.56%) |
Aug 25, 2021 | 178.18 | 179.99 | 177.00 | 178.07 | 217,219 | +0.06(+0.03%) |
Aug 24, 2021 | 176.96 | 181.51 | 176.80 | 178.01 | 187,567 | +0.96(+0.54%) |
Aug 23, 2021 | 176.98 | 177.63 | 175.00 | 177.05 | 123,676 | +0.05(+0.03%) |
Aug 20, 2021 | 174.49 | 177.81 | 174.49 | 177.00 | 112,332 | +2.12(+1.21%) |
Aug 19, 2021 | 173.96 | 177.22 | 173.96 | 174.88 | 166,770 | +0.44(+0.25%) |
Aug 18, 2021 | 177.56 | 179.54 | 174.30 | 174.44 | 202,150 | -3.84(-2.15%) |
Aug 17, 2021 | 179.62 | 179.84 | 176.49 | 178.28 | 215,468 | -2.31(-1.28%) |
Aug 16, 2021 | 178.82 | 181.74 | 177.94 | 180.59 | 148,499 | +0.43(+0.24%) |
Aug 13, 2021 | 182.84 | 183.26 | 179.85 | 180.16 | 129,873 | -2.59(-1.42%) |
Aug 12, 2021 | 179.01 | 183.37 | 177.25 | 182.75 | 228,533 | +1.46(+0.81%) |
Aug 11, 2021 | 182.86 | 182.95 | 178.10 | 181.29 | 239,352 | -1.81(-0.99%) |
Aug 10, 2021 | 188.58 | 189.80 | 182.35 | 183.10 | 171,482 | -5.76(-3.05%) |
Aug 09, 2021 | 187.45 | 192.92 | 186.17 | 188.86 | 288,938 | +0.48(+0.25%) |
Aug 06, 2021 | 191.08 | 191.08 | 185.39 | 188.38 | 338,140 | -1.23(-0.65%) |
Aug 05, 2021 | 209.18 | 209.19 | 189.09 | 189.61 | 635,601 | -25.68(-11.93%) |
Aug 04, 2021 | 214.25 | 216.65 | 208.48 | 215.29 | 269,188 | +0.54(+0.25%) |
Aug 03, 2021 | 212.75 | 215.27 | 209.03 | 214.75 | 165,767 | +2.38(+1.12%) |
Aug 02, 2021 | 215.36 | 216.16 | 210.66 | 212.37 | 226,720 | -2.81(-1.31%) |
Jul 30, 2021 | 212.24 | 216.60 | 212.24 | 215.18 | 183,316 | +2.84(+1.34%) |
Jul 29, 2021 | 207.79 | 212.97 | 207.26 | 212.34 | 144,769 | +5.50(+2.66%) |
Jul 28, 2021 | 207.24 | 208.25 | 204.50 | 206.84 | 126,566 | -0.40(-0.19%) |
Jul 27, 2021 | 206.35 | 207.88 | 204.33 | 207.24 | 110,816 | +0.29(+0.14%) |
Jul 26, 2021 | 214.57 | 216.50 | 206.46 | 206.95 | 142,384 | -7.08(-3.31%) |
Jul 23, 2021 | 209.41 | 214.26 | 207.05 | 214.03 | 137,439 | +5.61(+2.69%) |
Jul 22, 2021 | 207.32 | 208.51 | 206.34 | 208.42 | 86,648 | +0.93(+0.45%) |
Jul 21, 2021 | 208.09 | 208.82 | 206.33 | 207.49 | 114,170 | -0.34(-0.16%) |
Jul 20, 2021 | 205.07 | 211.47 | 205.07 | 207.83 | 198,499 | +3.82(+1.87%) |
Jul 19, 2021 | 202.14 | 206.13 | 200.00 | 204.01 | 131,493 | +0.86(+0.42%) |
Jul 16, 2021 | 204.89 | 205.28 | 202.74 | 203.15 | 136,090 | -0.20(-0.10%) |
Jul 15, 2021 | 202.04 | 204.60 | 200.24 | 203.35 | 156,614 | +1.03(+0.51%) |
Jul 14, 2021 | 205.57 | 205.57 | 201.84 | 202.32 | 77,646 | -2.27(-1.11%) |
Jul 13, 2021 | 207.31 | 207.87 | 204.25 | 204.59 | 100,128 | -3.57(-1.72%) |
Jul 12, 2021 | 209.17 | 209.40 | 205.03 | 208.16 | 139,111 | -1.54(-0.73%) |
Jul 09, 2021 | 213.83 | 215.03 | 209.27 | 209.70 | 234,910 | -3.07(-1.44%) |
Jul 08, 2021 | 207.98 | 213.04 | 205.63 | 212.77 | 286,832 | +4.22(+2.02%) |
Jul 07, 2021 | 207.06 | 208.79 | 203.29 | 208.55 | 179,333 | +1.71(+0.83%) |
Jul 06, 2021 | 204.28 | 207.87 | 201.33 | 206.84 | 131,506 | +2.55(+1.25%) |
Jul 02, 2021 | 206.16 | 206.79 | 203.16 | 204.29 | 112,136 | -0.19(-0.09%) |