Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.80 | 140.40 | 134.50 | 138.60 | 413,196 | +1.00(+0.73%) |
Sep 29, 2021 | 143.00 | 143.40 | 136.80 | 137.60 | 404,999 | -4.50(-3.17%) |
Sep 28, 2021 | 145.40 | 149.80 | 141.50 | 142.10 | 366,448 | -5.00(-3.40%) |
Sep 27, 2021 | 138.80 | 147.95 | 138.02 | 147.10 | 435,182 | +8.00(+5.75%) |
Sep 24, 2021 | 144.60 | 144.80 | 138.50 | 139.10 | 406,340 | -6.50(-4.46%) |
Sep 23, 2021 | 146.90 | 148.10 | 144.12 | 145.60 | 402,547 | +3.90(+2.75%) |
Sep 22, 2021 | 136.20 | 144.90 | 136.20 | 141.70 | 493,424 | +6.50(+4.81%) |
Sep 21, 2021 | 136.20 | 139.40 | 133.98 | 135.20 | 511,140 | +0.00(+0.00%) |
Sep 20, 2021 | 142.60 | 142.80 | 133.50 | 135.20 | 738,446 | -11.90(-8.09%) |
Sep 17, 2021 | 147.70 | 149.80 | 145.50 | 147.10 | 260,516 | -1.20(-0.81%) |
Sep 16, 2021 | 147.40 | 150.50 | 146.50 | 148.30 | 269,092 | +0.40(+0.27%) |
Sep 15, 2021 | 146.30 | 149.80 | 145.10 | 147.90 | 321,340 | +1.60(+1.09%) |
Sep 14, 2021 | 150.60 | 153.60 | 145.40 | 146.30 | 536,395 | -4.20(-2.79%) |
Sep 13, 2021 | 151.70 | 153.60 | 147.65 | 150.50 | 416,983 | -0.50(-0.33%) |
Sep 10, 2021 | 158.40 | 159.20 | 150.70 | 151.00 | 465,237 | -6.30(-4.01%) |
Sep 09, 2021 | 158.80 | 159.30 | 155.00 | 157.30 | 551,129 | -1.20(-0.76%) |
Sep 08, 2021 | 168.00 | 168.30 | 157.50 | 158.50 | 646,196 | -10.20(-6.05%) |
Sep 07, 2021 | 169.90 | 173.40 | 168.70 | 168.70 | 449,505 | -1.00(-0.59%) |
Sep 03, 2021 | 174.20 | 176.70 | 168.20 | 169.70 | 375,774 | -4.80(-2.75%) |
Sep 02, 2021 | 169.60 | 177.10 | 168.50 | 174.50 | 290,052 | +6.00(+3.56%) |
Sep 01, 2021 | 172.50 | 175.05 | 168.10 | 168.50 | 341,562 | -3.80(-2.21%) |
Aug 31, 2021 | 169.10 | 177.20 | 168.40 | 172.30 | 404,359 | +3.30(+1.95%) |
Aug 30, 2021 | 172.20 | 172.40 | 166.61 | 169.00 | 225,980 | -2.90(-1.69%) |
Aug 27, 2021 | 170.94 | 173.95 | 170.50 | 171.90 | 170,576 | +0.80(+0.47%) |
Aug 26, 2021 | 175.50 | 180.00 | 169.60 | 171.10 | 249,319 | -5.00(-2.84%) |
Aug 25, 2021 | 177.40 | 177.40 | 172.10 | 176.10 | 175,873 | -1.30(-0.73%) |
Aug 24, 2021 | 173.30 | 177.80 | 171.40 | 177.40 | 266,732 | +4.90(+2.84%) |
Aug 23, 2021 | 169.20 | 173.83 | 167.86 | 172.50 | 197,297 | +5.60(+3.36%) |
Aug 20, 2021 | 164.60 | 168.80 | 162.70 | 166.90 | 243,973 | +1.90(+1.15%) |
Aug 19, 2021 | 171.80 | 172.32 | 164.70 | 165.00 | 330,224 | -7.70(-4.46%) |
Aug 18, 2021 | 174.70 | 177.97 | 169.40 | 172.70 | 316,993 | -1.90(-1.09%) |
Aug 17, 2021 | 173.50 | 176.70 | 170.50 | 174.60 | 222,343 | -0.80(-0.46%) |
Aug 16, 2021 | 179.50 | 179.50 | 173.15 | 175.40 | 299,303 | -5.20(-2.88%) |
Aug 13, 2021 | 184.70 | 185.50 | 178.50 | 180.60 | 309,535 | -4.90(-2.64%) |
Aug 12, 2021 | 189.40 | 190.50 | 184.41 | 185.50 | 189,909 | -3.30(-1.75%) |
Aug 11, 2021 | 193.80 | 194.80 | 188.05 | 188.80 | 191,278 | -5.90(-3.03%) |
Aug 10, 2021 | 191.50 | 198.50 | 190.80 | 194.70 | 286,711 | +3.60(+1.88%) |
Aug 09, 2021 | 190.50 | 192.00 | 185.90 | 191.10 | 362,837 | -0.40(-0.21%) |
Aug 06, 2021 | 192.20 | 193.82 | 183.35 | 191.50 | 727,826 | +0.10(+0.05%) |
Aug 05, 2021 | 182.70 | 197.00 | 182.50 | 191.40 | 551,115 | +8.60(+4.70%) |
Aug 04, 2021 | 186.60 | 189.30 | 182.70 | 182.80 | 232,896 | -4.90(-2.61%) |
Aug 03, 2021 | 188.00 | 189.20 | 183.40 | 187.70 | 266,893 | -0.30(-0.16%) |
Aug 02, 2021 | 190.20 | 193.50 | 188.00 | 188.00 | 214,312 | -1.10(-0.58%) |
Jul 30, 2021 | 194.00 | 195.58 | 187.80 | 189.10 | 243,716 | -6.30(-3.22%) |
Jul 29, 2021 | 198.10 | 201.00 | 192.80 | 195.40 | 288,119 | -0.60(-0.31%) |
Jul 28, 2021 | 188.50 | 199.65 | 187.30 | 196.00 | 655,342 | +12.30(+6.70%) |
Jul 27, 2021 | 194.90 | 197.70 | 180.50 | 183.70 | 564,785 | -13.40(-6.80%) |
Jul 26, 2021 | 196.10 | 201.25 | 193.60 | 197.10 | 203,062 | +0.90(+0.46%) |
Jul 23, 2021 | 198.78 | 198.78 | 192.99 | 196.20 | 213,139 | -2.10(-1.06%) |
Jul 22, 2021 | 203.30 | 203.80 | 196.70 | 198.30 | 190,036 | -6.10(-2.98%) |
Jul 21, 2021 | 200.00 | 204.60 | 198.01 | 204.40 | 188,053 | +4.90(+2.46%) |
Jul 20, 2021 | 194.80 | 200.55 | 189.40 | 199.50 | 228,841 | +5.40(+2.78%) |
Jul 19, 2021 | 190.60 | 196.20 | 188.60 | 194.10 | 333,086 | -1.70(-0.87%) |
Jul 16, 2021 | 205.00 | 205.51 | 195.00 | 195.80 | 313,457 | -7.70(-3.78%) |
Jul 15, 2021 | 206.60 | 207.27 | 198.20 | 203.50 | 646,176 | -3.10(-1.50%) |
Jul 14, 2021 | 223.90 | 224.26 | 205.50 | 206.60 | 440,629 | -14.50(-6.56%) |
Jul 13, 2021 | 226.10 | 234.70 | 220.50 | 221.10 | 339,761 | -1.20(-0.54%) |
Jul 12, 2021 | 221.50 | 224.00 | 217.60 | 222.30 | 130,892 | +0.80(+0.36%) |
Jul 09, 2021 | 219.70 | 224.50 | 217.50 | 221.50 | 150,479 | +3.60(+1.65%) |
Jul 08, 2021 | 214.10 | 220.50 | 212.70 | 217.90 | 273,031 | -4.10(-1.85%) |
Jul 07, 2021 | 228.80 | 230.00 | 218.40 | 222.00 | 318,931 | -6.80(-2.97%) |
Jul 06, 2021 | 233.00 | 234.40 | 227.60 | 228.80 | 175,119 | -4.00(-1.72%) |
Jul 02, 2021 | 239.40 | 241.40 | 232.00 | 232.80 | 207,261 | -6.70(-2.80%) |