Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 110.61 | 110.61 | 105.05 | 105.39 | 768,091 | -1.58(-1.48%) |
Sep 29, 2021 | 105.90 | 112.16 | 104.00 | 106.97 | 1,168,504 | +1.97(+1.88%) |
Sep 28, 2021 | 111.87 | 111.87 | 104.88 | 105.00 | 929,345 | -7.74(-6.87%) |
Sep 27, 2021 | 119.16 | 119.16 | 111.98 | 112.74 | 805,743 | -7.12(-5.94%) |
Sep 24, 2021 | 120.80 | 122.10 | 119.14 | 119.86 | 518,139 | -1.01(-0.84%) |
Sep 23, 2021 | 119.00 | 123.34 | 116.32 | 120.87 | 1,855,203 | +2.54(+2.15%) |
Sep 22, 2021 | 119.76 | 119.87 | 116.22 | 118.33 | 431,888 | -0.92(-0.77%) |
Sep 21, 2021 | 122.80 | 124.00 | 119.00 | 119.25 | 813,180 | -4.80(-3.87%) |
Sep 20, 2021 | 124.72 | 125.97 | 122.35 | 124.05 | 407,814 | -4.59(-3.57%) |
Sep 17, 2021 | 128.22 | 129.87 | 122.18 | 128.64 | 1,017,290 | +2.25(+1.78%) |
Sep 16, 2021 | 124.00 | 128.10 | 122.97 | 126.39 | 316,384 | +1.65(+1.32%) |
Sep 15, 2021 | 136.01 | 136.19 | 124.53 | 124.74 | 672,979 | -9.85(-7.32%) |
Sep 14, 2021 | 137.53 | 138.26 | 133.76 | 134.59 | 445,339 | -2.48(-1.81%) |
Sep 13, 2021 | 137.92 | 139.59 | 133.60 | 137.07 | 243,702 | -0.27(-0.20%) |
Sep 10, 2021 | 137.09 | 139.21 | 134.70 | 137.34 | 335,137 | +0.35(+0.26%) |
Sep 09, 2021 | 145.60 | 148.14 | 136.77 | 136.99 | 338,309 | -12.59(-8.42%) |
Sep 08, 2021 | 149.34 | 150.89 | 144.58 | 149.58 | 387,223 | -1.17(-0.78%) |
Sep 07, 2021 | 146.52 | 152.82 | 143.00 | 150.75 | 548,091 | +5.18(+3.56%) |
Sep 03, 2021 | 145.98 | 147.09 | 143.21 | 145.57 | 194,606 | -0.58(-0.40%) |
Sep 02, 2021 | 147.71 | 148.94 | 143.92 | 146.15 | 199,614 | -1.03(-0.70%) |
Sep 01, 2021 | 144.68 | 149.52 | 142.46 | 147.18 | 204,105 | +2.68(+1.85%) |
Aug 31, 2021 | 141.00 | 145.67 | 140.53 | 144.50 | 387,793 | +5.24(+3.76%) |
Aug 30, 2021 | 137.53 | 141.83 | 137.50 | 139.26 | 486,700 | +2.00(+1.46%) |
Aug 27, 2021 | 139.66 | 142.96 | 134.43 | 137.26 | 164,555 | +0.39(+0.28%) |
Aug 26, 2021 | 143.06 | 144.75 | 136.13 | 136.87 | 204,466 | -6.63(-4.62%) |
Aug 25, 2021 | 142.03 | 144.97 | 140.89 | 143.50 | 275,813 | -1.30(-0.90%) |
Aug 24, 2021 | 143.36 | 147.93 | 143.36 | 144.80 | 486,915 | +0.33(+0.23%) |
Aug 23, 2021 | 135.00 | 145.25 | 135.00 | 144.47 | 525,782 | +10.30(+7.68%) |
Aug 20, 2021 | 127.00 | 135.68 | 125.79 | 134.17 | 968,569 | +4.17(+3.21%) |
Aug 19, 2021 | 140.96 | 142.92 | 125.71 | 130.00 | 863,879 | -11.62(-8.21%) |
Aug 18, 2021 | 140.00 | 143.44 | 139.26 | 141.62 | 868,987 | +1.33(+0.95%) |
Aug 17, 2021 | 140.62 | 143.15 | 137.54 | 140.29 | 403,520 | -5.25(-3.61%) |
Aug 16, 2021 | 149.00 | 150.73 | 144.94 | 145.54 | 205,503 | -4.70(-3.13%) |
Aug 13, 2021 | 147.88 | 151.15 | 147.50 | 150.24 | 258,227 | +0.58(+0.39%) |
Aug 12, 2021 | 148.36 | 150.57 | 144.33 | 149.66 | 200,590 | +2.13(+1.44%) |
Aug 11, 2021 | 151.01 | 153.30 | 145.77 | 147.53 | 454,307 | -2.23(-1.49%) |
Aug 10, 2021 | 154.58 | 155.70 | 145.16 | 149.76 | 286,358 | -4.26(-2.77%) |
Aug 09, 2021 | 150.00 | 155.77 | 146.02 | 154.02 | 290,915 | +5.08(+3.41%) |
Aug 06, 2021 | 150.00 | 152.69 | 145.31 | 148.94 | 475,683 | -0.92(-0.61%) |
Aug 05, 2021 | 147.26 | 151.60 | 145.90 | 149.86 | 265,238 | +2.95(+2.01%) |
Aug 04, 2021 | 146.81 | 149.43 | 143.81 | 146.91 | 713,712 | -0.61(-0.41%) |
Aug 03, 2021 | 144.87 | 148.78 | 140.77 | 147.52 | 476,654 | +2.59(+1.79%) |
Aug 02, 2021 | 143.46 | 146.36 | 138.59 | 144.93 | 587,267 | +0.32(+0.22%) |
Jul 30, 2021 | 134.51 | 146.40 | 134.45 | 144.61 | 736,496 | +8.77(+6.46%) |
Jul 29, 2021 | 149.00 | 150.44 | 134.36 | 135.84 | 1,454,417 | -6.79(-4.76%) |
Jul 28, 2021 | 125.00 | 144.94 | 125.00 | 142.63 | 2,364,433 | +26.64(+22.97%) |
Jul 27, 2021 | 124.50 | 124.94 | 110.29 | 115.99 | 3,114,984 | -15.49(-11.78%) |
Jul 26, 2021 | 144.00 | 144.23 | 128.49 | 131.48 | 1,197,042 | -18.52(-12.35%) |
Jul 23, 2021 | 159.49 | 160.22 | 149.00 | 150.00 | 498,923 | -11.00(-6.83%) |
Jul 22, 2021 | 155.12 | 163.94 | 155.12 | 161.00 | 221,560 | +4.88(+3.13%) |
Jul 21, 2021 | 160.00 | 160.00 | 152.84 | 156.12 | 278,967 | -5.50(-3.40%) |
Jul 20, 2021 | 154.99 | 162.20 | 152.61 | 161.62 | 229,631 | +7.67(+4.98%) |
Jul 19, 2021 | 152.95 | 154.18 | 150.83 | 153.95 | 364,624 | -2.77(-1.77%) |
Jul 16, 2021 | 171.50 | 171.50 | 155.98 | 156.72 | 356,719 | -13.47(-7.91%) |
Jul 15, 2021 | 174.95 | 175.29 | 169.51 | 170.19 | 338,223 | -3.83(-2.20%) |
Jul 14, 2021 | 169.11 | 176.17 | 168.69 | 174.02 | 343,448 | +3.03(+1.77%) |
Jul 13, 2021 | 169.92 | 172.20 | 167.37 | 170.99 | 290,296 | -1.43(-0.83%) |
Jul 12, 2021 | 169.76 | 173.28 | 167.99 | 172.42 | 273,892 | +3.42(+2.02%) |
Jul 09, 2021 | 167.36 | 169.80 | 165.75 | 169.00 | 206,828 | +3.25(+1.96%) |
Jul 08, 2021 | 162.41 | 166.92 | 160.19 | 165.75 | 421,409 | -1.49(-0.89%) |
Jul 07, 2021 | 167.91 | 168.23 | 164.96 | 167.24 | 570,693 | +2.12(+1.28%) |
Jul 06, 2021 | 169.87 | 172.14 | 162.00 | 165.12 | 545,682 | -10.78(-6.13%) |
Jul 02, 2021 | 177.74 | 178.32 | 174.01 | 175.90 | 302,307 | -2.47(-1.38%) |