Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 169.12 | 169.12 | 148.54 | 148.85 | 885,736 | -24.03(-13.90%) |
Sep 29, 2021 | 174.90 | 176.69 | 170.69 | 172.88 | 163,684 | -1.63(-0.93%) |
Sep 28, 2021 | 173.96 | 177.97 | 172.62 | 174.52 | 287,340 | -1.20(-0.68%) |
Sep 27, 2021 | 178.75 | 181.77 | 173.40 | 175.71 | 252,098 | -3.48(-1.94%) |
Sep 24, 2021 | 179.72 | 184.46 | 178.93 | 179.20 | 174,719 | -1.87(-1.03%) |
Sep 23, 2021 | 183.39 | 187.54 | 181.07 | 181.07 | 249,870 | +0.06(+0.03%) |
Sep 22, 2021 | 172.81 | 183.36 | 172.63 | 181.01 | 302,877 | +8.93(+5.19%) |
Sep 21, 2021 | 173.26 | 175.46 | 169.48 | 172.08 | 293,561 | +0.11(+0.07%) |
Sep 20, 2021 | 167.12 | 172.91 | 165.08 | 171.96 | 324,488 | -0.37(-0.22%) |
Sep 17, 2021 | 173.74 | 177.65 | 171.15 | 172.34 | 930,702 | -2.25(-1.29%) |
Sep 16, 2021 | 174.89 | 180.66 | 174.34 | 174.59 | 289,102 | -0.66(-0.38%) |
Sep 15, 2021 | 172.12 | 178.26 | 168.89 | 175.25 | 242,584 | +2.17(+1.26%) |
Sep 14, 2021 | 171.29 | 174.93 | 166.07 | 173.08 | 317,520 | +1.42(+0.83%) |
Sep 13, 2021 | 166.89 | 173.76 | 163.02 | 171.65 | 362,893 | +4.95(+2.97%) |
Sep 10, 2021 | 171.09 | 174.52 | 166.53 | 166.71 | 415,697 | -2.66(-1.57%) |
Sep 09, 2021 | 172.96 | 173.11 | 168.96 | 169.37 | 357,010 | -2.59(-1.51%) |
Sep 08, 2021 | 173.68 | 174.38 | 170.32 | 171.96 | 239,238 | -2.18(-1.25%) |
Sep 07, 2021 | 175.40 | 179.47 | 171.35 | 174.15 | 277,244 | +0.20(+0.11%) |
Sep 03, 2021 | 168.84 | 174.49 | 167.76 | 173.95 | 230,235 | +4.36(+2.57%) |
Sep 02, 2021 | 166.73 | 173.99 | 166.73 | 169.59 | 207,377 | +2.02(+1.20%) |
Sep 01, 2021 | 164.21 | 169.00 | 160.24 | 167.57 | 344,610 | +3.40(+2.07%) |
Aug 31, 2021 | 169.92 | 171.99 | 163.40 | 164.17 | 559,316 | -6.37(-3.74%) |
Aug 30, 2021 | 173.62 | 173.62 | 166.46 | 170.54 | 280,205 | -3.05(-1.76%) |
Aug 27, 2021 | 170.26 | 176.42 | 170.26 | 173.59 | 167,154 | +2.19(+1.28%) |
Aug 26, 2021 | 175.06 | 175.25 | 168.11 | 171.40 | 223,423 | -4.63(-2.63%) |
Aug 25, 2021 | 175.69 | 180.20 | 171.96 | 176.03 | 219,290 | -3.03(-1.69%) |
Aug 24, 2021 | 175.23 | 181.21 | 173.65 | 179.06 | 353,622 | +5.01(+2.88%) |
Aug 23, 2021 | 177.65 | 178.43 | 170.67 | 174.05 | 260,496 | +1.22(+0.70%) |
Aug 20, 2021 | 168.00 | 176.71 | 165.13 | 172.84 | 331,639 | +6.04(+3.62%) |
Aug 19, 2021 | 163.78 | 172.20 | 161.55 | 166.79 | 296,198 | +0.38(+0.23%) |
Aug 18, 2021 | 165.57 | 171.78 | 162.75 | 166.41 | 297,766 | -0.85(-0.51%) |
Aug 17, 2021 | 174.90 | 176.30 | 163.44 | 167.27 | 445,001 | -9.63(-5.44%) |
Aug 16, 2021 | 168.27 | 180.82 | 166.02 | 176.90 | 491,880 | +7.77(+4.59%) |
Aug 13, 2021 | 167.90 | 178.71 | 164.12 | 169.13 | 746,316 | +4.08(+2.47%) |
Aug 12, 2021 | 163.01 | 169.08 | 148.03 | 165.05 | 1,113,043 | +8.04(+5.12%) |
Aug 11, 2021 | 158.97 | 160.22 | 154.32 | 157.01 | 268,231 | -0.78(-0.50%) |
Aug 10, 2021 | 149.84 | 158.21 | 149.50 | 157.79 | 236,650 | +6.62(+4.38%) |
Aug 09, 2021 | 150.29 | 153.34 | 146.98 | 151.17 | 233,020 | +0.39(+0.26%) |
Aug 06, 2021 | 150.00 | 153.06 | 147.54 | 150.79 | 175,059 | +2.58(+1.74%) |
Aug 05, 2021 | 142.23 | 151.56 | 140.86 | 148.21 | 221,855 | +6.26(+4.41%) |
Aug 04, 2021 | 149.99 | 151.88 | 141.86 | 141.95 | 240,862 | -10.03(-6.60%) |
Aug 03, 2021 | 153.42 | 155.33 | 145.51 | 151.97 | 232,538 | -0.59(-0.39%) |
Aug 02, 2021 | 158.78 | 167.12 | 152.57 | 152.57 | 368,265 | -5.41(-3.42%) |
Jul 30, 2021 | 155.59 | 162.53 | 154.18 | 157.97 | 268,597 | +1.26(+0.80%) |
Jul 29, 2021 | 159.47 | 161.70 | 156.07 | 156.72 | 185,641 | -1.41(-0.89%) |
Jul 28, 2021 | 153.85 | 159.88 | 151.68 | 158.12 | 263,720 | +2.03(+1.30%) |
Jul 27, 2021 | 159.32 | 161.49 | 151.48 | 156.09 | 308,613 | -4.07(-2.54%) |
Jul 26, 2021 | 157.35 | 162.40 | 155.80 | 160.16 | 202,939 | +3.06(+1.95%) |
Jul 23, 2021 | 159.92 | 163.78 | 154.35 | 157.10 | 240,180 | -2.45(-1.53%) |
Jul 22, 2021 | 157.15 | 161.10 | 153.55 | 159.55 | 275,603 | +1.78(+1.13%) |
Jul 21, 2021 | 148.88 | 160.09 | 147.41 | 157.78 | 295,490 | +10.71(+7.28%) |
Jul 20, 2021 | 142.60 | 148.23 | 141.36 | 147.07 | 355,304 | +5.30(+3.74%) |
Jul 19, 2021 | 144.72 | 146.02 | 138.36 | 141.77 | 326,347 | -7.78(-5.20%) |
Jul 16, 2021 | 153.75 | 156.88 | 148.70 | 149.55 | 299,860 | -3.98(-2.59%) |
Jul 15, 2021 | 154.28 | 156.58 | 151.97 | 153.53 | 293,831 | -2.32(-1.49%) |
Jul 14, 2021 | 159.04 | 163.71 | 155.83 | 155.85 | 280,146 | -3.53(-2.22%) |
Jul 13, 2021 | 160.63 | 160.91 | 155.93 | 159.39 | 227,936 | -1.63(-1.01%) |
Jul 12, 2021 | 155.60 | 163.16 | 154.55 | 161.02 | 236,376 | +2.72(+1.72%) |
Jul 09, 2021 | 156.75 | 164.16 | 156.75 | 158.29 | 221,442 | +3.39(+2.19%) |
Jul 08, 2021 | 150.22 | 155.81 | 148.48 | 154.91 | 316,409 | -0.84(-0.54%) |
Jul 07, 2021 | 151.79 | 158.91 | 149.98 | 155.74 | 225,529 | +0.84(+0.55%) |
Jul 06, 2021 | 157.65 | 158.88 | 148.27 | 154.90 | 276,324 | -3.65(-2.30%) |
Jul 02, 2021 | 162.04 | 162.06 | 156.95 | 158.54 | 232,065 | -3.02(-1.87%) |