Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 123.47 | 123.47 | 116.41 | 116.78 | 53,125 | -6.62(-5.36%) |
Sep 29, 2021 | 123.59 | 124.47 | 122.06 | 123.40 | 41,065 | +0.42(+0.34%) |
Sep 28, 2021 | 125.65 | 126.60 | 121.41 | 122.98 | 35,748 | -2.58(-2.05%) |
Sep 27, 2021 | 120.90 | 126.50 | 120.90 | 125.56 | 28,786 | +4.53(+3.74%) |
Sep 24, 2021 | 120.60 | 123.00 | 119.11 | 121.03 | 21,412 | +0.47(+0.39%) |
Sep 23, 2021 | 122.30 | 123.14 | 119.30 | 120.56 | 44,358 | -0.75(-0.62%) |
Sep 22, 2021 | 121.29 | 123.63 | 120.95 | 121.31 | 32,345 | +1.39(+1.16%) |
Sep 21, 2021 | 118.95 | 120.44 | 117.75 | 119.92 | 43,937 | +1.04(+0.87%) |
Sep 20, 2021 | 118.56 | 119.42 | 116.78 | 118.88 | 50,089 | -1.90(-1.57%) |
Sep 17, 2021 | 121.19 | 122.71 | 119.47 | 120.78 | 93,837 | -0.93(-0.76%) |
Sep 16, 2021 | 120.70 | 121.84 | 117.92 | 121.71 | 64,470 | +2.21(+1.85%) |
Sep 15, 2021 | 120.26 | 121.54 | 118.02 | 119.50 | 50,805 | -0.33(-0.28%) |
Sep 14, 2021 | 122.52 | 122.52 | 119.00 | 119.83 | 40,496 | -2.19(-1.79%) |
Sep 13, 2021 | 121.12 | 122.48 | 119.23 | 122.02 | 36,376 | +2.46(+2.06%) |
Sep 10, 2021 | 122.55 | 123.49 | 119.31 | 119.56 | 62,743 | -2.43(-1.99%) |
Sep 09, 2021 | 121.76 | 123.98 | 121.40 | 121.99 | 23,357 | +0.07(+0.06%) |
Sep 08, 2021 | 120.97 | 122.82 | 118.06 | 121.92 | 89,440 | +0.54(+0.44%) |
Sep 07, 2021 | 124.26 | 126.05 | 120.92 | 121.38 | 44,215 | -2.86(-2.30%) |
Sep 03, 2021 | 125.23 | 125.23 | 123.13 | 124.24 | 49,899 | -0.70(-0.56%) |
Sep 02, 2021 | 129.20 | 130.00 | 124.64 | 124.94 | 55,081 | -4.26(-3.30%) |
Sep 01, 2021 | 129.53 | 130.88 | 128.17 | 129.20 | 25,107 | -0.13(-0.10%) |
Aug 31, 2021 | 128.56 | 129.75 | 127.06 | 129.33 | 35,620 | +1.43(+1.12%) |
Aug 30, 2021 | 126.48 | 129.44 | 124.91 | 127.90 | 50,958 | +1.24(+0.98%) |
Aug 27, 2021 | 124.89 | 129.13 | 124.30 | 126.66 | 63,894 | +2.23(+1.79%) |
Aug 26, 2021 | 125.61 | 126.54 | 123.62 | 124.43 | 51,607 | -0.96(-0.77%) |
Aug 25, 2021 | 126.25 | 126.91 | 124.06 | 125.39 | 64,112 | -1.11(-0.88%) |
Aug 24, 2021 | 124.25 | 129.59 | 123.50 | 126.50 | 67,189 | +2.45(+1.98%) |
Aug 23, 2021 | 126.44 | 127.10 | 123.50 | 124.05 | 69,337 | -1.57(-1.25%) |
Aug 20, 2021 | 126.11 | 127.62 | 123.88 | 125.62 | 61,354 | -1.16(-0.91%) |
Aug 19, 2021 | 130.00 | 131.87 | 123.77 | 126.78 | 242,190 | -5.28(-4.00%) |
Aug 18, 2021 | 149.12 | 151.98 | 132.01 | 132.06 | 372,657 | -30.17(-18.60%) |
Aug 17, 2021 | 165.13 | 165.13 | 156.69 | 162.23 | 76,171 | -3.27(-1.98%) |
Aug 16, 2021 | 162.34 | 165.50 | 159.20 | 165.50 | 59,091 | +2.48(+1.52%) |
Aug 13, 2021 | 162.75 | 164.32 | 161.25 | 163.02 | 27,062 | -0.91(-0.56%) |
Aug 12, 2021 | 160.55 | 164.95 | 159.42 | 163.93 | 31,811 | +2.83(+1.76%) |
Aug 11, 2021 | 160.00 | 162.01 | 159.09 | 161.10 | 15,375 | +2.10(+1.32%) |
Aug 10, 2021 | 159.00 | 161.38 | 158.55 | 159.00 | 61,005 | +0.63(+0.40%) |
Aug 09, 2021 | 158.59 | 159.00 | 156.02 | 158.37 | 29,577 | +0.02(+0.01%) |
Aug 06, 2021 | 158.07 | 161.61 | 156.90 | 158.35 | 27,622 | +0.79(+0.50%) |
Aug 05, 2021 | 155.00 | 159.60 | 155.00 | 157.56 | 26,598 | +2.34(+1.51%) |
Aug 04, 2021 | 157.68 | 157.68 | 154.74 | 155.22 | 45,788 | -3.18(-2.01%) |
Aug 03, 2021 | 158.15 | 159.78 | 156.06 | 158.40 | 38,086 | -0.44(-0.28%) |
Aug 02, 2021 | 161.59 | 163.66 | 157.24 | 158.84 | 30,317 | -0.16(-0.10%) |
Jul 30, 2021 | 159.78 | 163.00 | 157.81 | 159.00 | 22,388 | -1.64(-1.02%) |
Jul 29, 2021 | 157.52 | 161.52 | 157.52 | 160.64 | 22,303 | +5.20(+3.35%) |
Jul 28, 2021 | 156.97 | 159.10 | 153.89 | 155.44 | 19,836 | -0.45(-0.29%) |
Jul 27, 2021 | 154.42 | 156.66 | 149.68 | 155.89 | 24,955 | +0.44(+0.28%) |
Jul 26, 2021 | 156.42 | 156.98 | 154.78 | 155.45 | 27,768 | +0.67(+0.43%) |
Jul 23, 2021 | 152.76 | 155.74 | 145.01 | 154.78 | 34,386 | +2.80(+1.84%) |
Jul 22, 2021 | 150.52 | 152.51 | 149.57 | 151.98 | 45,751 | +0.31(+0.20%) |
Jul 21, 2021 | 151.24 | 154.28 | 149.98 | 151.67 | 35,480 | +1.93(+1.29%) |
Jul 20, 2021 | 141.71 | 151.99 | 141.71 | 149.74 | 101,292 | +9.12(+6.49%) |
Jul 19, 2021 | 145.82 | 146.85 | 138.25 | 140.62 | 67,111 | -6.08(-4.14%) |
Jul 16, 2021 | 138.43 | 149.64 | 138.43 | 146.70 | 120,543 | +10.13(+7.42%) |
Jul 15, 2021 | 135.81 | 137.89 | 135.81 | 136.57 | 53,213 | +0.35(+0.26%) |
Jul 14, 2021 | 138.01 | 138.24 | 136.22 | 136.22 | 24,520 | -1.23(-0.89%) |
Jul 13, 2021 | 137.82 | 140.38 | 137.00 | 137.45 | 32,608 | -1.96(-1.41%) |
Jul 12, 2021 | 140.86 | 140.86 | 138.34 | 139.41 | 32,672 | -2.69(-1.89%) |
Jul 09, 2021 | 136.73 | 142.34 | 136.73 | 142.10 | 39,742 | +6.21(+4.57%) |
Jul 08, 2021 | 131.75 | 138.28 | 131.63 | 135.89 | 45,291 | -0.10(-0.07%) |
Jul 07, 2021 | 141.39 | 141.39 | 135.45 | 135.99 | 37,168 | -5.72(-4.04%) |
Jul 06, 2021 | 145.01 | 145.01 | 139.84 | 141.71 | 56,484 | -2.66(-1.84%) |
Jul 02, 2021 | 144.00 | 144.93 | 142.34 | 144.37 | 36,743 | -0.35(-0.24%) |