Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.31 | 141.09 | 133.68 | 134.15 | 706,185 | -3.41(-2.48%) |
Sep 29, 2021 | 139.65 | 142.23 | 135.50 | 137.56 | 908,354 | -1.85(-1.33%) |
Sep 28, 2021 | 144.72 | 145.07 | 138.02 | 139.41 | 966,276 | -8.17(-5.54%) |
Sep 27, 2021 | 149.95 | 150.53 | 143.00 | 147.58 | 659,271 | -1.56(-1.05%) |
Sep 24, 2021 | 153.38 | 154.15 | 149.00 | 149.14 | 688,194 | -6.12(-3.94%) |
Sep 23, 2021 | 150.53 | 155.63 | 149.75 | 155.26 | 948,976 | +6.21(+4.17%) |
Sep 22, 2021 | 148.50 | 152.18 | 147.02 | 149.05 | 535,004 | +1.31(+0.89%) |
Sep 21, 2021 | 149.81 | 152.24 | 146.53 | 147.74 | 632,603 | -0.62(-0.42%) |
Sep 20, 2021 | 151.46 | 153.57 | 144.09 | 148.36 | 728,500 | -8.93(-5.68%) |
Sep 17, 2021 | 156.02 | 158.84 | 145.76 | 157.29 | 1,760,649 | +3.44(+2.24%) |
Sep 16, 2021 | 152.51 | 157.00 | 149.93 | 153.85 | 719,243 | +3.53(+2.35%) |
Sep 15, 2021 | 152.94 | 155.30 | 147.76 | 150.32 | 801,600 | -3.65(-2.37%) |
Sep 14, 2021 | 155.45 | 162.31 | 152.85 | 153.97 | 556,644 | -0.35(-0.23%) |
Sep 13, 2021 | 162.44 | 162.44 | 152.53 | 154.32 | 677,424 | -6.35(-3.95%) |
Sep 10, 2021 | 160.53 | 165.22 | 157.34 | 160.67 | 514,911 | -0.14(-0.09%) |
Sep 09, 2021 | 160.16 | 168.35 | 156.58 | 160.81 | 725,446 | +0.92(+0.58%) |
Sep 08, 2021 | 163.24 | 167.12 | 158.95 | 159.89 | 520,955 | -3.36(-2.06%) |
Sep 07, 2021 | 175.70 | 180.59 | 163.04 | 163.25 | 1,287,322 | -13.53(-7.65%) |
Sep 03, 2021 | 174.01 | 179.90 | 170.40 | 176.78 | 1,273,143 | +2.77(+1.59%) |
Sep 02, 2021 | 164.31 | 175.50 | 162.01 | 174.01 | 944,587 | +9.97(+6.08%) |
Sep 01, 2021 | 162.78 | 171.00 | 160.00 | 164.04 | 1,013,346 | +3.51(+2.19%) |
Aug 31, 2021 | 153.19 | 160.63 | 153.19 | 160.53 | 707,224 | +6.58(+4.27%) |
Aug 30, 2021 | 159.31 | 161.04 | 152.06 | 153.95 | 918,398 | -6.05(-3.78%) |
Aug 27, 2021 | 155.80 | 165.72 | 153.40 | 160.00 | 820,014 | +5.52(+3.57%) |
Aug 26, 2021 | 158.30 | 161.42 | 153.15 | 154.48 | 358,922 | -3.99(-2.52%) |
Aug 25, 2021 | 161.10 | 165.00 | 157.20 | 158.47 | 588,673 | -3.86(-2.38%) |
Aug 24, 2021 | 157.96 | 162.75 | 153.92 | 162.33 | 713,753 | +4.26(+2.70%) |
Aug 23, 2021 | 153.12 | 159.46 | 151.37 | 158.07 | 1,159,309 | +8.75(+5.86%) |
Aug 20, 2021 | 142.21 | 150.60 | 140.45 | 149.32 | 674,642 | +5.25(+3.64%) |
Aug 19, 2021 | 150.11 | 153.34 | 143.73 | 144.07 | 884,337 | -8.36(-5.48%) |
Aug 18, 2021 | 154.11 | 159.58 | 150.45 | 152.43 | 733,161 | -1.02(-0.66%) |
Aug 17, 2021 | 148.86 | 154.28 | 147.35 | 153.45 | 835,305 | +0.80(+0.52%) |
Aug 16, 2021 | 154.35 | 155.33 | 148.17 | 152.65 | 732,854 | -2.74(-1.76%) |
Aug 13, 2021 | 160.35 | 163.11 | 154.00 | 155.39 | 824,819 | -4.89(-3.05%) |
Aug 12, 2021 | 159.18 | 167.12 | 157.11 | 160.28 | 923,762 | +0.58(+0.36%) |
Aug 11, 2021 | 157.37 | 159.93 | 150.80 | 159.70 | 964,506 | +3.84(+2.46%) |
Aug 10, 2021 | 163.75 | 166.21 | 154.67 | 155.86 | 1,148,539 | -4.42(-2.76%) |
Aug 09, 2021 | 164.05 | 175.80 | 153.34 | 160.28 | 2,179,126 | -7.03(-4.20%) |
Aug 06, 2021 | 168.35 | 173.29 | 161.86 | 167.31 | 1,564,547 | +2.06(+1.25%) |
Aug 05, 2021 | 143.32 | 178.00 | 142.60 | 165.25 | 3,624,296 | +18.31(+12.46%) |
Aug 04, 2021 | 138.81 | 148.67 | 134.92 | 146.94 | 1,548,374 | +8.15(+5.87%) |
Aug 03, 2021 | 136.26 | 138.97 | 131.88 | 138.79 | 726,308 | +2.22(+1.63%) |
Aug 02, 2021 | 143.02 | 143.42 | 135.37 | 136.57 | 638,387 | -5.28(-3.72%) |
Jul 30, 2021 | 134.77 | 144.88 | 134.34 | 141.85 | 1,024,631 | +4.83(+3.53%) |
Jul 29, 2021 | 136.88 | 141.00 | 134.09 | 137.02 | 829,440 | +0.85(+0.62%) |
Jul 28, 2021 | 132.01 | 138.93 | 130.48 | 136.17 | 738,687 | +3.80(+2.87%) |
Jul 27, 2021 | 132.97 | 135.12 | 125.68 | 132.37 | 1,082,677 | -1.63(-1.22%) |
Jul 26, 2021 | 138.55 | 140.00 | 132.00 | 134.00 | 862,047 | -3.71(-2.69%) |
Jul 23, 2021 | 147.37 | 147.99 | 137.41 | 137.71 | 1,019,817 | -10.17(-6.88%) |
Jul 22, 2021 | 152.60 | 154.55 | 146.34 | 147.88 | 1,081,717 | -4.87(-3.19%) |
Jul 21, 2021 | 145.46 | 153.60 | 142.50 | 152.75 | 1,463,731 | +6.63(+4.54%) |
Jul 20, 2021 | 139.76 | 146.56 | 133.97 | 146.12 | 1,540,330 | +7.18(+5.17%) |
Jul 19, 2021 | 131.65 | 140.80 | 130.84 | 138.94 | 1,313,892 | +3.69(+2.73%) |
Jul 16, 2021 | 139.38 | 141.46 | 134.33 | 135.25 | 1,031,898 | -2.85(-2.06%) |
Jul 15, 2021 | 140.70 | 141.89 | 133.49 | 138.10 | 1,286,822 | -2.96(-2.10%) |
Jul 14, 2021 | 143.61 | 146.14 | 139.62 | 141.06 | 1,317,981 | -2.36(-1.65%) |
Jul 13, 2021 | 147.32 | 149.32 | 142.30 | 143.42 | 1,338,891 | -4.61(-3.11%) |
Jul 12, 2021 | 152.75 | 155.60 | 144.47 | 148.03 | 1,343,061 | -4.97(-3.25%) |
Jul 09, 2021 | 153.01 | 159.40 | 145.23 | 153.00 | 2,039,393 | +0.27(+0.18%) |
Jul 08, 2021 | 140.46 | 153.85 | 140.16 | 152.73 | 2,172,444 | +7.71(+5.32%) |
Jul 07, 2021 | 151.10 | 156.46 | 142.85 | 145.02 | 2,822,570 | -4.43(-2.96%) |
Jul 06, 2021 | 159.99 | 160.78 | 146.18 | 149.45 | 3,581,750 | -14.26(-8.71%) |
Jul 02, 2021 | 170.47 | 174.00 | 162.25 | 163.71 | 2,925,569 | -7.94(-4.63%) |