Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 159.22 | 160.51 | 157.53 | 159.39 | 270,728 | +2.39(+1.52%) |
Sep 29, 2021 | 161.43 | 162.29 | 155.48 | 157.00 | 95,637 | -2.71(-1.70%) |
Sep 28, 2021 | 162.73 | 164.39 | 156.81 | 159.71 | 82,708 | -3.70(-2.26%) |
Sep 27, 2021 | 164.40 | 167.50 | 163.02 | 163.41 | 116,019 | -0.31(-0.19%) |
Sep 24, 2021 | 167.70 | 167.76 | 163.14 | 163.72 | 144,522 | -4.57(-2.72%) |
Sep 23, 2021 | 158.48 | 169.84 | 156.98 | 168.29 | 256,607 | +10.57(+6.70%) |
Sep 22, 2021 | 158.45 | 160.16 | 156.89 | 157.72 | 80,470 | -0.73(-0.46%) |
Sep 21, 2021 | 158.24 | 160.94 | 156.06 | 158.45 | 72,311 | +0.84(+0.53%) |
Sep 20, 2021 | 158.23 | 162.26 | 155.67 | 157.61 | 85,344 | -3.90(-2.41%) |
Sep 17, 2021 | 158.97 | 163.21 | 158.20 | 161.51 | 298,213 | +2.29(+1.44%) |
Sep 16, 2021 | 157.32 | 159.42 | 154.43 | 159.22 | 118,129 | +1.90(+1.21%) |
Sep 15, 2021 | 153.56 | 157.33 | 152.00 | 157.32 | 142,375 | +3.78(+2.46%) |
Sep 14, 2021 | 156.00 | 159.51 | 152.99 | 153.54 | 268,673 | -3.86(-2.45%) |
Sep 13, 2021 | 156.29 | 160.22 | 152.25 | 157.40 | 99,484 | +2.96(+1.92%) |
Sep 10, 2021 | 158.46 | 159.94 | 153.67 | 154.44 | 266,549 | -4.02(-2.54%) |
Sep 09, 2021 | 159.09 | 162.46 | 157.20 | 158.46 | 135,158 | -2.54(-1.58%) |
Sep 08, 2021 | 161.10 | 165.66 | 158.60 | 161.00 | 120,160 | -3.11(-1.90%) |
Sep 07, 2021 | 164.27 | 167.50 | 161.06 | 164.11 | 255,919 | -2.89(-1.73%) |
Sep 03, 2021 | 178.71 | 178.71 | 165.61 | 167.00 | 428,337 | -9.92(-5.61%) |
Sep 02, 2021 | 169.59 | 177.84 | 167.50 | 176.92 | 620,543 | +11.20(+6.76%) |
Sep 01, 2021 | 155.66 | 166.45 | 154.00 | 165.72 | 506,756 | +8.99(+5.74%) |
Aug 31, 2021 | 154.28 | 158.30 | 154.28 | 156.73 | 229,609 | +2.45(+1.59%) |
Aug 30, 2021 | 159.65 | 159.65 | 150.56 | 154.28 | 267,728 | -0.48(-0.31%) |
Aug 27, 2021 | 151.00 | 157.49 | 150.45 | 154.76 | 419,300 | +5.06(+3.38%) |
Aug 26, 2021 | 150.57 | 158.78 | 146.09 | 149.70 | 2,228,961 | +26.03(+21.05%) |
Aug 25, 2021 | 121.90 | 124.40 | 119.62 | 123.67 | 356,636 | +1.92(+1.57%) |
Aug 24, 2021 | 122.79 | 122.79 | 119.57 | 121.75 | 250,544 | -0.25(-0.20%) |
Aug 23, 2021 | 120.71 | 122.71 | 120.50 | 122.00 | 228,871 | +1.55(+1.29%) |
Aug 20, 2021 | 119.21 | 122.53 | 119.21 | 120.45 | 160,377 | +1.37(+1.15%) |
Aug 19, 2021 | 118.39 | 120.16 | 117.04 | 119.08 | 147,643 | -0.48(-0.40%) |
Aug 18, 2021 | 121.63 | 121.92 | 119.01 | 119.56 | 145,532 | -1.78(-1.47%) |
Aug 17, 2021 | 115.87 | 121.90 | 115.19 | 121.34 | 230,954 | +5.11(+4.40%) |
Aug 16, 2021 | 121.00 | 121.12 | 115.51 | 116.23 | 195,814 | -4.77(-3.94%) |
Aug 13, 2021 | 121.00 | 122.59 | 118.02 | 121.00 | 100,534 | +0.47(+0.39%) |
Aug 12, 2021 | 122.01 | 123.04 | 118.17 | 120.53 | 157,226 | -1.62(-1.33%) |
Aug 11, 2021 | 125.35 | 125.69 | 122.15 | 122.15 | 217,240 | -3.10(-2.48%) |
Aug 10, 2021 | 125.20 | 125.62 | 124.36 | 125.25 | 157,845 | +0.06(+0.05%) |
Aug 09, 2021 | 124.73 | 126.00 | 123.44 | 125.19 | 109,462 | +1.46(+1.18%) |
Aug 06, 2021 | 125.08 | 125.08 | 121.89 | 123.73 | 79,043 | -0.91(-0.73%) |
Aug 05, 2021 | 123.65 | 126.29 | 121.94 | 124.64 | 131,683 | +0.98(+0.79%) |
Aug 04, 2021 | 123.40 | 127.46 | 119.26 | 123.66 | 209,011 | +1.16(+0.95%) |
Aug 03, 2021 | 121.28 | 122.75 | 117.13 | 122.50 | 307,995 | +2.16(+1.79%) |
Aug 02, 2021 | 118.85 | 121.75 | 117.89 | 120.34 | 110,893 | +2.15(+1.82%) |
Jul 30, 2021 | 116.88 | 118.29 | 114.80 | 118.19 | 262,346 | +1.29(+1.10%) |
Jul 29, 2021 | 115.91 | 117.80 | 114.89 | 116.90 | 369,894 | +0.99(+0.85%) |
Jul 28, 2021 | 113.00 | 117.18 | 112.12 | 115.91 | 377,711 | +3.00(+2.66%) |
Jul 27, 2021 | 112.17 | 114.52 | 109.36 | 112.91 | 360,118 | +0.24(+0.21%) |
Jul 26, 2021 | 116.11 | 117.51 | 112.15 | 112.67 | 404,282 | -2.99(-2.59%) |
Jul 23, 2021 | 117.72 | 117.72 | 113.12 | 115.66 | 220,804 | -1.69(-1.44%) |
Jul 22, 2021 | 121.17 | 122.63 | 117.35 | 117.35 | 120,346 | -4.65(-3.81%) |
Jul 21, 2021 | 122.11 | 124.14 | 120.34 | 122.00 | 147,128 | -0.11(-0.09%) |
Jul 20, 2021 | 121.58 | 123.34 | 120.56 | 122.11 | 202,690 | +0.60(+0.49%) |
Jul 19, 2021 | 120.95 | 123.54 | 118.02 | 121.51 | 218,047 | +0.47(+0.39%) |
Jul 16, 2021 | 123.60 | 124.94 | 120.91 | 121.04 | 261,541 | -1.73(-1.41%) |
Jul 15, 2021 | 122.04 | 123.22 | 120.33 | 122.77 | 217,623 | +0.93(+0.76%) |
Jul 14, 2021 | 124.64 | 124.64 | 120.32 | 121.84 | 126,833 | -2.68(-2.15%) |
Jul 13, 2021 | 124.33 | 125.43 | 122.00 | 124.52 | 121,979 | -0.28(-0.22%) |
Jul 12, 2021 | 126.00 | 127.22 | 123.52 | 124.80 | 82,979 | -1.25(-0.99%) |
Jul 09, 2021 | 126.51 | 126.64 | 123.02 | 126.05 | 90,821 | +1.33(+1.07%) |
Jul 08, 2021 | 125.05 | 125.72 | 122.69 | 124.72 | 93,700 | -1.96(-1.55%) |
Jul 07, 2021 | 133.39 | 134.50 | 125.68 | 126.68 | 131,367 | -5.38(-4.07%) |
Jul 06, 2021 | 134.16 | 134.16 | 131.19 | 132.06 | 81,045 | -1.78(-1.33%) |
Jul 02, 2021 | 135.35 | 135.35 | 131.90 | 133.84 | 71,914 | -0.66(-0.49%) |