Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.82 | 199.53 | 183.55 | 184.35 | 291,767 | -16.56(-8.24%) |
Sep 29, 2021 | 197.71 | 202.54 | 196.90 | 200.92 | 169,708 | +4.36(+2.22%) |
Sep 28, 2021 | 197.71 | 200.94 | 193.73 | 196.56 | 137,575 | -1.81(-0.91%) |
Sep 27, 2021 | 192.53 | 198.67 | 191.04 | 198.38 | 168,768 | +7.81(+4.10%) |
Sep 24, 2021 | 190.72 | 192.49 | 187.98 | 190.57 | 109,649 | +0.91(+0.48%) |
Sep 23, 2021 | 188.99 | 194.34 | 188.99 | 189.65 | 177,159 | +0.86(+0.46%) |
Sep 22, 2021 | 183.48 | 191.91 | 183.48 | 188.79 | 268,716 | +8.58(+4.76%) |
Sep 21, 2021 | 178.65 | 182.45 | 175.56 | 180.22 | 189,317 | +5.76(+3.30%) |
Sep 20, 2021 | 174.74 | 177.44 | 171.55 | 174.46 | 131,287 | -4.53(-2.53%) |
Sep 17, 2021 | 177.24 | 180.15 | 176.84 | 178.99 | 374,283 | +3.88(+2.21%) |
Sep 16, 2021 | 169.64 | 176.18 | 168.45 | 175.11 | 174,077 | +7.85(+4.69%) |
Sep 15, 2021 | 162.38 | 167.43 | 161.91 | 167.26 | 197,019 | +6.11(+3.79%) |
Sep 14, 2021 | 162.60 | 164.37 | 159.33 | 161.15 | 124,091 | +0.24(+0.15%) |
Sep 13, 2021 | 158.55 | 161.06 | 154.53 | 160.91 | 120,468 | +5.60(+3.61%) |
Sep 10, 2021 | 157.69 | 158.98 | 155.10 | 155.31 | 81,779 | -1.05(-0.67%) |
Sep 09, 2021 | 155.88 | 160.80 | 155.88 | 156.36 | 82,157 | -0.88(-0.56%) |
Sep 08, 2021 | 154.22 | 157.22 | 151.51 | 157.24 | 123,667 | +2.52(+1.63%) |
Sep 07, 2021 | 158.22 | 161.50 | 154.64 | 154.72 | 94,384 | -3.50(-2.21%) |
Sep 03, 2021 | 157.37 | 159.88 | 155.04 | 158.22 | 74,700 | -0.07(-0.04%) |
Sep 02, 2021 | 161.50 | 162.26 | 157.79 | 158.29 | 119,525 | -3.63(-2.24%) |
Sep 01, 2021 | 163.20 | 164.59 | 161.15 | 161.92 | 112,855 | -0.41(-0.25%) |
Aug 31, 2021 | 162.27 | 164.20 | 159.48 | 162.34 | 172,420 | +0.90(+0.56%) |
Aug 30, 2021 | 163.69 | 163.69 | 159.96 | 161.43 | 117,744 | -1.32(-0.81%) |
Aug 27, 2021 | 158.44 | 163.50 | 158.25 | 162.76 | 139,460 | +4.16(+2.62%) |
Aug 26, 2021 | 160.79 | 162.39 | 158.09 | 158.59 | 94,109 | -3.26(-2.01%) |
Aug 25, 2021 | 163.18 | 164.65 | 161.12 | 161.85 | 104,513 | -0.24(-0.15%) |
Aug 24, 2021 | 160.06 | 162.99 | 159.30 | 162.10 | 142,650 | +3.34(+2.10%) |
Aug 23, 2021 | 156.68 | 159.29 | 154.02 | 158.76 | 140,770 | +3.05(+1.96%) |
Aug 20, 2021 | 156.11 | 157.46 | 152.91 | 155.71 | 142,785 | -1.63(-1.04%) |
Aug 19, 2021 | 157.65 | 159.39 | 154.75 | 157.34 | 178,255 | -2.59(-1.62%) |
Aug 18, 2021 | 162.55 | 167.10 | 159.46 | 159.94 | 167,109 | -1.73(-1.07%) |
Aug 17, 2021 | 169.09 | 170.57 | 159.50 | 161.67 | 166,129 | -9.96(-5.80%) |
Aug 16, 2021 | 166.46 | 173.02 | 163.54 | 171.63 | 189,235 | +4.24(+2.53%) |
Aug 13, 2021 | 172.39 | 172.39 | 165.98 | 167.39 | 127,481 | -4.22(-2.46%) |
Aug 12, 2021 | 168.99 | 172.24 | 166.87 | 171.61 | 156,355 | +3.21(+1.91%) |
Aug 11, 2021 | 168.76 | 169.48 | 165.92 | 168.40 | 126,763 | +0.30(+0.18%) |
Aug 10, 2021 | 162.53 | 169.29 | 162.53 | 168.09 | 140,167 | +4.18(+2.55%) |
Aug 09, 2021 | 161.59 | 165.66 | 158.01 | 163.91 | 176,573 | +0.69(+0.42%) |
Aug 06, 2021 | 165.32 | 167.15 | 160.50 | 163.23 | 179,840 | +0.88(+0.54%) |
Aug 05, 2021 | 161.48 | 164.95 | 160.11 | 162.34 | 165,020 | +2.87(+1.80%) |
Aug 04, 2021 | 163.68 | 165.96 | 157.87 | 159.47 | 220,520 | -6.13(-3.70%) |
Aug 03, 2021 | 168.46 | 170.44 | 164.98 | 165.60 | 344,807 | -2.24(-1.34%) |
Aug 02, 2021 | 171.11 | 176.26 | 167.45 | 167.85 | 250,361 | -2.28(-1.34%) |
Jul 30, 2021 | 167.72 | 171.97 | 165.28 | 170.13 | 204,989 | +4.41(+2.66%) |
Jul 29, 2021 | 163.19 | 167.45 | 158.90 | 165.72 | 231,156 | +4.17(+2.58%) |
Jul 28, 2021 | 163.56 | 165.06 | 156.80 | 161.55 | 258,738 | -0.60(-0.37%) |
Jul 27, 2021 | 161.80 | 162.50 | 158.88 | 162.15 | 201,177 | -0.01(-0.01%) |
Jul 26, 2021 | 163.83 | 165.75 | 159.54 | 162.16 | 225,750 | -3.05(-1.84%) |
Jul 23, 2021 | 167.80 | 169.23 | 163.89 | 165.20 | 174,725 | -0.92(-0.55%) |
Jul 22, 2021 | 170.85 | 171.35 | 165.56 | 166.12 | 185,211 | -5.73(-3.33%) |
Jul 21, 2021 | 169.87 | 178.17 | 169.55 | 171.85 | 345,714 | +5.72(+3.44%) |
Jul 20, 2021 | 158.91 | 168.98 | 158.03 | 166.13 | 247,612 | +7.78(+4.92%) |
Jul 19, 2021 | 154.92 | 162.26 | 153.77 | 158.35 | 212,511 | -0.36(-0.23%) |
Jul 16, 2021 | 163.46 | 163.87 | 157.63 | 158.71 | 185,206 | -2.60(-1.61%) |
Jul 15, 2021 | 163.80 | 168.39 | 158.72 | 161.32 | 174,780 | -3.37(-2.05%) |
Jul 14, 2021 | 165.60 | 168.46 | 164.02 | 164.69 | 179,107 | +0.67(+0.41%) |
Jul 13, 2021 | 166.97 | 167.50 | 163.44 | 164.02 | 177,649 | -3.55(-2.12%) |
Jul 12, 2021 | 168.68 | 173.07 | 165.35 | 167.57 | 299,278 | -2.62(-1.54%) |
Jul 09, 2021 | 162.49 | 171.12 | 162.49 | 170.20 | 306,898 | +10.71(+6.72%) |
Jul 08, 2021 | 146.45 | 162.11 | 143.72 | 159.49 | 387,227 | +12.29(+8.35%) |
Jul 07, 2021 | 144.83 | 149.05 | 143.10 | 147.20 | 275,003 | +0.63(+0.43%) |
Jul 06, 2021 | 156.18 | 156.18 | 146.56 | 146.57 | 237,589 | -9.62(-6.16%) |
Jul 02, 2021 | 156.86 | 159.15 | 155.67 | 156.19 | 152,366 | -0.15(-0.09%) |