Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 164.23 | 165.95 | 161.17 | 161.31 | 226,914 | -2.41(-1.47%) |
Sep 29, 2021 | 163.56 | 166.02 | 160.86 | 163.72 | 394,212 | +1.78(+1.10%) |
Sep 28, 2021 | 160.98 | 162.98 | 159.62 | 161.94 | 468,825 | -0.81(-0.50%) |
Sep 27, 2021 | 167.21 | 167.26 | 161.82 | 162.75 | 425,220 | -5.05(-3.01%) |
Sep 24, 2021 | 164.10 | 169.15 | 163.20 | 167.80 | 404,191 | +3.07(+1.86%) |
Sep 23, 2021 | 162.38 | 164.96 | 159.97 | 164.73 | 365,845 | +3.02(+1.87%) |
Sep 22, 2021 | 156.17 | 162.19 | 156.00 | 161.71 | 342,997 | +5.54(+3.55%) |
Sep 21, 2021 | 154.23 | 156.39 | 152.26 | 156.17 | 282,640 | +5.62(+3.73%) |
Sep 20, 2021 | 147.79 | 150.69 | 146.79 | 150.55 | 218,109 | +0.71(+0.47%) |
Sep 17, 2021 | 150.04 | 150.34 | 147.76 | 149.84 | 653,489 | +0.59(+0.40%) |
Sep 16, 2021 | 146.74 | 149.84 | 146.21 | 149.25 | 273,943 | +2.52(+1.72%) |
Sep 15, 2021 | 143.20 | 147.16 | 142.63 | 146.73 | 241,490 | +4.20(+2.95%) |
Sep 14, 2021 | 141.37 | 142.72 | 139.44 | 142.53 | 205,502 | +1.59(+1.13%) |
Sep 13, 2021 | 138.96 | 141.09 | 135.65 | 140.94 | 195,441 | +2.50(+1.81%) |
Sep 10, 2021 | 138.15 | 140.32 | 137.06 | 138.44 | 169,830 | +1.04(+0.76%) |
Sep 09, 2021 | 137.13 | 140.14 | 137.10 | 137.40 | 355,512 | +0.27(+0.20%) |
Sep 08, 2021 | 133.58 | 137.35 | 132.91 | 137.13 | 155,261 | +2.74(+2.04%) |
Sep 07, 2021 | 135.78 | 135.78 | 132.90 | 134.39 | 161,142 | -0.89(-0.66%) |
Sep 03, 2021 | 135.77 | 137.14 | 134.55 | 135.28 | 128,268 | -0.80(-0.59%) |
Sep 02, 2021 | 134.76 | 136.11 | 131.92 | 136.08 | 202,051 | +1.47(+1.09%) |
Sep 01, 2021 | 136.52 | 136.52 | 134.30 | 134.61 | 138,279 | -0.92(-0.68%) |
Aug 31, 2021 | 136.72 | 136.80 | 134.66 | 135.53 | 160,403 | -1.52(-1.11%) |
Aug 30, 2021 | 134.63 | 137.08 | 134.25 | 137.05 | 166,845 | +2.66(+1.98%) |
Aug 27, 2021 | 131.05 | 134.82 | 131.05 | 134.39 | 229,199 | +4.08(+3.13%) |
Aug 26, 2021 | 127.71 | 130.72 | 127.71 | 130.31 | 106,933 | +2.38(+1.86%) |
Aug 25, 2021 | 128.50 | 129.70 | 127.37 | 127.93 | 156,821 | -0.32(-0.25%) |
Aug 24, 2021 | 128.19 | 128.67 | 126.45 | 128.25 | 161,906 | -0.18(-0.14%) |
Aug 23, 2021 | 125.10 | 128.77 | 124.40 | 128.43 | 355,019 | +4.16(+3.35%) |
Aug 20, 2021 | 120.68 | 124.37 | 120.49 | 124.27 | 152,979 | +3.34(+2.76%) |
Aug 19, 2021 | 119.56 | 122.17 | 118.00 | 120.93 | 139,229 | +0.71(+0.59%) |
Aug 18, 2021 | 119.11 | 121.60 | 118.38 | 120.22 | 208,104 | +1.35(+1.14%) |
Aug 17, 2021 | 119.68 | 119.68 | 117.25 | 118.87 | 296,382 | -1.54(-1.28%) |
Aug 16, 2021 | 116.71 | 120.59 | 115.50 | 120.41 | 301,590 | +3.84(+3.29%) |
Aug 13, 2021 | 114.66 | 116.73 | 112.72 | 116.57 | 218,558 | +2.28(+1.99%) |
Aug 12, 2021 | 112.92 | 114.39 | 111.63 | 114.29 | 100,211 | +1.62(+1.44%) |
Aug 11, 2021 | 111.05 | 112.84 | 109.25 | 112.67 | 161,164 | +1.49(+1.34%) |
Aug 10, 2021 | 112.64 | 112.77 | 109.99 | 111.18 | 85,535 | -1.43(-1.27%) |
Aug 09, 2021 | 114.41 | 114.41 | 112.59 | 112.61 | 74,331 | -1.47(-1.29%) |
Aug 06, 2021 | 113.61 | 114.22 | 112.58 | 114.08 | 132,505 | +0.30(+0.26%) |
Aug 05, 2021 | 112.47 | 113.95 | 109.06 | 113.78 | 123,050 | +1.49(+1.33%) |
Aug 04, 2021 | 110.57 | 112.51 | 110.42 | 112.29 | 155,695 | +0.45(+0.40%) |
Aug 03, 2021 | 110.09 | 112.06 | 109.20 | 111.84 | 248,731 | +1.58(+1.43%) |
Aug 02, 2021 | 109.67 | 111.27 | 107.00 | 110.26 | 303,679 | +1.25(+1.15%) |
Jul 30, 2021 | 104.89 | 109.39 | 104.00 | 109.01 | 212,336 | +8.64(+8.61%) |
Jul 29, 2021 | 99.35 | 101.22 | 98.74 | 100.37 | 83,674 | +1.05(+1.06%) |
Jul 28, 2021 | 98.29 | 99.91 | 98.13 | 99.32 | 90,620 | +1.22(+1.24%) |
Jul 27, 2021 | 99.86 | 100.04 | 96.39 | 98.10 | 72,163 | -2.19(-2.18%) |
Jul 26, 2021 | 101.03 | 101.53 | 99.73 | 100.29 | 72,288 | -0.41(-0.41%) |
Jul 23, 2021 | 99.42 | 100.73 | 98.71 | 100.70 | 116,135 | +1.60(+1.61%) |
Jul 22, 2021 | 101.52 | 101.52 | 98.81 | 99.10 | 89,027 | -1.26(-1.26%) |
Jul 21, 2021 | 99.22 | 100.87 | 99.20 | 100.36 | 122,580 | +1.32(+1.33%) |
Jul 20, 2021 | 96.67 | 100.23 | 96.67 | 99.04 | 174,999 | +2.90(+3.02%) |
Jul 19, 2021 | 95.09 | 97.51 | 94.84 | 96.14 | 104,346 | -0.27(-0.28%) |
Jul 16, 2021 | 97.49 | 97.61 | 96.41 | 96.41 | 81,353 | +0.10(+0.10%) |
Jul 15, 2021 | 97.13 | 97.81 | 95.34 | 96.31 | 82,769 | -0.83(-0.85%) |
Jul 14, 2021 | 98.27 | 99.00 | 96.98 | 97.14 | 76,310 | -0.85(-0.87%) |
Jul 13, 2021 | 98.40 | 99.48 | 97.57 | 97.99 | 74,493 | -0.71(-0.72%) |
Jul 12, 2021 | 100.89 | 100.89 | 98.11 | 98.70 | 121,700 | -2.07(-2.05%) |
Jul 09, 2021 | 99.76 | 101.08 | 99.02 | 100.77 | 72,077 | +0.98(+0.98%) |
Jul 08, 2021 | 99.20 | 100.51 | 97.76 | 99.79 | 99,864 | -1.27(-1.26%) |
Jul 07, 2021 | 103.23 | 103.99 | 100.79 | 101.06 | 135,956 | -1.76(-1.71%) |
Jul 06, 2021 | 101.85 | 103.07 | 100.58 | 102.82 | 89,241 | +1.13(+1.11%) |
Jul 02, 2021 | 102.00 | 102.80 | 101.69 | 101.69 | 81,846 | +0.16(+0.16%) |