Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.80 | 199.51 | 183.53 | 184.34 | 291,793 | -16.56(-8.24%) |
Sep 29, 2021 | 197.69 | 202.52 | 196.88 | 200.90 | 169,723 | +4.36(+2.22%) |
Sep 28, 2021 | 197.69 | 200.92 | 193.71 | 196.54 | 137,588 | -1.82(-0.92%) |
Sep 27, 2021 | 192.51 | 198.65 | 191.02 | 198.36 | 168,782 | +7.81(+4.10%) |
Sep 24, 2021 | 190.71 | 192.47 | 187.96 | 190.55 | 109,658 | +0.91(+0.48%) |
Sep 23, 2021 | 188.97 | 194.33 | 188.97 | 189.64 | 177,175 | +0.86(+0.46%) |
Sep 22, 2021 | 183.47 | 191.89 | 183.47 | 188.77 | 268,739 | +8.57(+4.76%) |
Sep 21, 2021 | 178.63 | 182.44 | 175.55 | 180.20 | 189,334 | +5.76(+3.30%) |
Sep 20, 2021 | 174.72 | 177.42 | 171.53 | 174.44 | 131,299 | -4.53(-2.53%) |
Sep 17, 2021 | 177.23 | 180.13 | 176.82 | 178.97 | 374,316 | +3.88(+2.21%) |
Sep 16, 2021 | 169.62 | 176.17 | 168.44 | 175.10 | 174,093 | +7.85(+4.69%) |
Sep 15, 2021 | 162.36 | 167.41 | 161.89 | 167.25 | 197,036 | +6.11(+3.79%) |
Sep 14, 2021 | 162.59 | 164.35 | 159.32 | 161.13 | 124,102 | +0.24(+0.15%) |
Sep 13, 2021 | 158.53 | 161.05 | 154.52 | 160.90 | 120,478 | +5.60(+3.61%) |
Sep 10, 2021 | 157.68 | 158.97 | 155.09 | 155.30 | 81,786 | -1.05(-0.67%) |
Sep 09, 2021 | 155.87 | 160.79 | 155.87 | 156.35 | 82,164 | -0.88(-0.56%) |
Sep 08, 2021 | 154.21 | 157.21 | 151.50 | 157.23 | 123,677 | +2.52(+1.63%) |
Sep 07, 2021 | 158.20 | 161.49 | 154.63 | 154.71 | 94,392 | -3.50(-2.21%) |
Sep 03, 2021 | 157.36 | 159.87 | 155.02 | 158.21 | 74,706 | -0.07(-0.04%) |
Sep 02, 2021 | 161.49 | 162.24 | 157.78 | 158.28 | 119,535 | -3.63(-2.24%) |
Sep 01, 2021 | 163.19 | 164.58 | 161.14 | 161.91 | 112,865 | -0.41(-0.25%) |
Aug 31, 2021 | 162.25 | 164.19 | 159.46 | 162.32 | 172,435 | +0.90(+0.56%) |
Aug 30, 2021 | 163.67 | 163.67 | 159.94 | 161.42 | 117,754 | -1.32(-0.81%) |
Aug 27, 2021 | 158.42 | 163.49 | 158.24 | 162.74 | 139,472 | +4.16(+2.62%) |
Aug 26, 2021 | 160.77 | 162.37 | 158.07 | 158.58 | 94,118 | -3.26(-2.01%) |
Aug 25, 2021 | 163.16 | 164.63 | 161.11 | 161.84 | 104,522 | -0.25(-0.15%) |
Aug 24, 2021 | 160.05 | 162.98 | 159.29 | 162.09 | 142,663 | +3.34(+2.10%) |
Aug 23, 2021 | 156.66 | 159.28 | 154.01 | 158.75 | 140,783 | +3.06(+1.96%) |
Aug 20, 2021 | 156.09 | 157.44 | 152.90 | 155.69 | 142,798 | -1.64(-1.04%) |
Aug 19, 2021 | 157.64 | 159.37 | 154.73 | 157.33 | 178,271 | -2.59(-1.62%) |
Aug 18, 2021 | 162.54 | 167.09 | 159.44 | 159.92 | 167,123 | -1.73(-1.07%) |
Aug 17, 2021 | 169.08 | 170.56 | 159.49 | 161.65 | 166,144 | -9.96(-5.80%) |
Aug 16, 2021 | 166.44 | 173.00 | 163.53 | 171.61 | 189,251 | +4.24(+2.53%) |
Aug 13, 2021 | 172.38 | 172.38 | 165.96 | 167.37 | 127,492 | -4.22(-2.46%) |
Aug 12, 2021 | 168.98 | 172.23 | 166.85 | 171.59 | 156,369 | +3.21(+1.91%) |
Aug 11, 2021 | 168.74 | 169.47 | 165.90 | 168.38 | 126,774 | +0.30(+0.18%) |
Aug 10, 2021 | 162.52 | 169.27 | 162.52 | 168.08 | 140,179 | +4.18(+2.55%) |
Aug 09, 2021 | 161.58 | 165.65 | 157.99 | 163.90 | 176,589 | +0.69(+0.42%) |
Aug 06, 2021 | 165.31 | 167.14 | 160.49 | 163.21 | 179,856 | +0.88(+0.54%) |
Aug 05, 2021 | 161.47 | 164.93 | 160.10 | 162.33 | 165,035 | +2.87(+1.80%) |
Aug 04, 2021 | 163.66 | 165.95 | 157.85 | 159.46 | 220,539 | -6.13(-3.70%) |
Aug 03, 2021 | 168.45 | 170.43 | 164.96 | 165.59 | 344,837 | -2.24(-1.34%) |
Aug 02, 2021 | 171.09 | 176.24 | 167.43 | 167.83 | 250,383 | -2.28(-1.34%) |
Jul 30, 2021 | 167.71 | 171.96 | 165.27 | 170.11 | 205,007 | +4.41(+2.66%) |
Jul 29, 2021 | 163.17 | 167.43 | 158.88 | 165.71 | 231,176 | +4.17(+2.58%) |
Jul 28, 2021 | 163.54 | 165.04 | 156.79 | 161.54 | 258,761 | -0.60(-0.37%) |
Jul 27, 2021 | 161.78 | 162.48 | 158.86 | 162.13 | 201,194 | -0.01(-0.01%) |
Jul 26, 2021 | 163.82 | 165.74 | 159.53 | 162.14 | 225,770 | -3.04(-1.84%) |
Jul 23, 2021 | 167.78 | 169.21 | 163.88 | 165.19 | 174,740 | -0.92(-0.55%) |
Jul 22, 2021 | 170.84 | 171.34 | 165.54 | 166.11 | 185,227 | -5.73(-3.33%) |
Jul 21, 2021 | 169.85 | 178.15 | 169.53 | 171.84 | 345,744 | +5.72(+3.44%) |
Jul 20, 2021 | 158.89 | 168.97 | 158.01 | 166.12 | 247,634 | +7.78(+4.92%) |
Jul 19, 2021 | 154.91 | 162.24 | 153.75 | 158.34 | 212,530 | -0.36(-0.23%) |
Jul 16, 2021 | 163.45 | 163.86 | 157.62 | 158.70 | 185,222 | -2.60(-1.61%) |
Jul 15, 2021 | 163.79 | 168.37 | 158.71 | 161.30 | 174,795 | -3.37(-2.05%) |
Jul 14, 2021 | 165.59 | 168.44 | 164.00 | 164.67 | 179,123 | +0.67(+0.41%) |
Jul 13, 2021 | 166.95 | 167.48 | 163.43 | 164.00 | 177,664 | -3.56(-2.12%) |
Jul 12, 2021 | 168.66 | 173.05 | 165.34 | 167.56 | 299,304 | -2.62(-1.54%) |
Jul 09, 2021 | 162.48 | 171.10 | 162.48 | 170.18 | 306,925 | +10.71(+6.72%) |
Jul 08, 2021 | 146.44 | 162.09 | 143.71 | 159.47 | 387,261 | +12.29(+8.35%) |
Jul 07, 2021 | 144.81 | 149.03 | 143.09 | 147.18 | 275,027 | +0.63(+0.43%) |
Jul 06, 2021 | 156.16 | 156.16 | 146.55 | 146.56 | 237,609 | -9.61(-6.16%) |
Jul 02, 2021 | 156.85 | 159.13 | 155.65 | 156.17 | 152,380 | -0.15(-0.09%) |