Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 174.11 | 180.64 | 174.11 | 176.91 | 934,159 | +2.67(+1.53%) |
Sep 29, 2021 | 177.83 | 178.56 | 171.39 | 174.24 | 404,072 | -3.04(-1.71%) |
Sep 28, 2021 | 173.51 | 179.21 | 171.03 | 177.28 | 664,776 | +1.63(+0.93%) |
Sep 27, 2021 | 165.51 | 175.74 | 164.50 | 175.65 | 456,892 | +9.29(+5.58%) |
Sep 24, 2021 | 171.95 | 173.93 | 165.27 | 166.36 | 431,316 | -5.86(-3.40%) |
Sep 23, 2021 | 168.87 | 174.90 | 168.54 | 172.22 | 718,635 | +5.12(+3.06%) |
Sep 22, 2021 | 166.99 | 168.74 | 160.82 | 167.10 | 619,442 | +0.01(+0.01%) |
Sep 21, 2021 | 178.00 | 180.00 | 166.25 | 167.09 | 1,249,754 | -10.38(-5.85%) |
Sep 20, 2021 | 172.11 | 191.67 | 171.41 | 177.47 | 2,325,780 | +3.42(+1.96%) |
Sep 17, 2021 | 170.24 | 174.97 | 162.89 | 174.05 | 950,956 | +5.03(+2.98%) |
Sep 16, 2021 | 170.24 | 171.04 | 162.55 | 169.02 | 439,474 | +0.94(+0.56%) |
Sep 15, 2021 | 161.07 | 169.53 | 160.53 | 168.08 | 666,807 | +7.88(+4.92%) |
Sep 14, 2021 | 167.54 | 169.28 | 159.53 | 160.20 | 291,489 | -6.72(-4.03%) |
Sep 13, 2021 | 165.61 | 170.72 | 162.49 | 166.92 | 345,114 | +1.31(+0.79%) |
Sep 10, 2021 | 167.83 | 166.28 | 162.45 | 165.61 | 250,672 | -0.67(-0.40%) |
Sep 09, 2021 | 168.87 | 172.04 | 166.02 | 166.28 | 219,793 | -3.89(-2.29%) |
Sep 08, 2021 | 172.73 | 173.41 | 168.94 | 170.17 | 335,674 | -2.09(-1.21%) |
Sep 07, 2021 | 172.35 | 173.74 | 168.41 | 172.26 | 314,733 | -0.49(-0.28%) |
Sep 03, 2021 | 175.38 | 175.38 | 171.18 | 172.75 | 225,921 | -2.65(-1.51%) |
Sep 02, 2021 | 174.76 | 176.39 | 171.07 | 175.40 | 311,951 | +2.18(+1.26%) |
Sep 01, 2021 | 170.02 | 173.30 | 170.02 | 173.22 | 296,417 | +3.49(+2.06%) |
Aug 31, 2021 | 170.03 | 171.43 | 164.92 | 169.73 | 332,323 | +0.82(+0.49%) |
Aug 30, 2021 | 163.87 | 169.14 | 162.09 | 168.91 | 400,693 | +5.69(+3.49%) |
Aug 27, 2021 | 162.53 | 166.71 | 161.81 | 163.22 | 294,826 | +0.42(+0.26%) |
Aug 26, 2021 | 155.88 | 166.00 | 155.80 | 162.80 | 988,563 | +6.92(+4.44%) |
Aug 25, 2021 | 146.69 | 156.54 | 145.60 | 155.88 | 547,209 | +7.99(+5.40%) |
Aug 24, 2021 | 144.82 | 148.04 | 143.21 | 147.89 | 394,227 | +2.73(+1.88%) |
Aug 23, 2021 | 135.44 | 146.90 | 134.54 | 145.16 | 449,558 | +11.03(+8.22%) |
Aug 20, 2021 | 132.14 | 136.21 | 132.14 | 134.13 | 192,429 | +2.00(+1.51%) |
Aug 19, 2021 | 137.90 | 139.63 | 131.47 | 132.13 | 227,295 | -6.57(-4.74%) |
Aug 18, 2021 | 139.29 | 141.62 | 137.04 | 138.70 | 228,714 | +0.24(+0.17%) |
Aug 17, 2021 | 136.33 | 139.10 | 134.89 | 138.46 | 277,057 | +0.67(+0.49%) |
Aug 16, 2021 | 139.85 | 139.85 | 135.49 | 137.79 | 484,535 | -2.38(-1.70%) |
Aug 13, 2021 | 141.24 | 143.78 | 139.37 | 140.17 | 191,309 | -0.10(-0.07%) |
Aug 12, 2021 | 141.62 | 142.76 | 138.29 | 140.27 | 229,638 | -0.77(-0.55%) |
Aug 11, 2021 | 146.17 | 146.17 | 139.88 | 141.04 | 320,794 | -5.19(-3.55%) |
Aug 10, 2021 | 149.45 | 149.45 | 144.56 | 146.23 | 300,519 | -1.98(-1.34%) |
Aug 09, 2021 | 151.95 | 154.80 | 147.65 | 148.21 | 333,857 | -3.19(-2.11%) |
Aug 06, 2021 | 154.34 | 160.64 | 151.19 | 151.40 | 369,858 | -13.12(-7.97%) |
Aug 05, 2021 | 157.33 | 166.33 | 157.33 | 164.52 | 294,664 | +6.47(+4.09%) |
Aug 04, 2021 | 163.48 | 167.39 | 155.53 | 158.05 | 441,398 | -5.23(-3.20%) |
Aug 03, 2021 | 158.91 | 164.89 | 156.69 | 163.28 | 337,093 | +4.51(+2.84%) |
Aug 02, 2021 | 160.75 | 161.26 | 157.44 | 158.77 | 294,681 | -1.28(-0.80%) |
Jul 30, 2021 | 160.18 | 162.35 | 158.29 | 160.05 | 385,287 | +0.19(+0.12%) |
Jul 29, 2021 | 158.79 | 160.97 | 158.34 | 159.86 | 273,811 | +1.66(+1.05%) |
Jul 28, 2021 | 153.51 | 158.72 | 152.37 | 158.20 | 329,312 | +5.94(+3.90%) |
Jul 27, 2021 | 151.15 | 153.42 | 146.80 | 152.26 | 384,002 | +0.09(+0.06%) |
Jul 26, 2021 | 156.31 | 157.93 | 151.62 | 152.17 | 199,708 | -4.96(-3.16%) |
Jul 23, 2021 | 159.60 | 159.77 | 153.84 | 157.13 | 272,985 | -2.20(-1.38%) |
Jul 22, 2021 | 163.82 | 164.53 | 158.75 | 159.33 | 282,974 | -4.77(-2.91%) |
Jul 21, 2021 | 162.73 | 167.51 | 160.02 | 164.10 | 233,130 | +0.55(+0.34%) |
Jul 20, 2021 | 165.80 | 165.80 | 161.91 | 163.55 | 375,160 | -1.42(-0.86%) |
Jul 19, 2021 | 161.89 | 165.59 | 160.26 | 164.97 | 252,472 | +1.78(+1.09%) |
Jul 16, 2021 | 160.01 | 164.58 | 158.80 | 163.19 | 307,842 | +4.50(+2.84%) |
Jul 15, 2021 | 160.45 | 160.45 | 154.79 | 158.69 | 262,266 | -1.79(-1.12%) |
Jul 14, 2021 | 170.77 | 170.77 | 159.62 | 160.48 | 323,318 | -10.07(-5.90%) |
Jul 13, 2021 | 168.82 | 172.28 | 167.07 | 170.55 | 332,285 | +1.26(+0.74%) |
Jul 12, 2021 | 168.67 | 170.79 | 165.57 | 169.29 | 367,977 | +1.61(+0.96%) |
Jul 09, 2021 | 164.65 | 168.11 | 163.46 | 167.68 | 304,721 | +4.17(+2.55%) |
Jul 08, 2021 | 156.85 | 164.08 | 154.82 | 163.51 | 248,952 | +4.57(+2.88%) |
Jul 07, 2021 | 164.56 | 166.12 | 158.51 | 158.94 | 471,160 | -4.87(-2.97%) |
Jul 06, 2021 | 164.25 | 165.20 | 161.19 | 163.81 | 375,859 | -3.78(-2.26%) |
Jul 02, 2021 | 165.69 | 168.03 | 163.20 | 167.59 | 287,304 | +1.15(+0.69%) |