Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.06 | 149.33 | 146.91 | 146.81 | 310,071 | -1.64(-1.10%) |
Sep 29, 2021 | 148.89 | 149.39 | 148.29 | 148.44 | 82,432 | +0.19(+0.13%) |
Sep 28, 2021 | 150.32 | 150.49 | 148.09 | 148.25 | 69,272 | -3.32(-2.19%) |
Sep 27, 2021 | 151.61 | 151.93 | 151.28 | 151.57 | 52,229 | -0.57(-0.37%) |
Sep 24, 2021 | 151.31 | 152.33 | 151.31 | 152.14 | 93,063 | +0.30(+0.20%) |
Sep 23, 2021 | 150.79 | 152.38 | 150.79 | 151.84 | 59,559 | +1.65(+1.10%) |
Sep 22, 2021 | 149.52 | 150.84 | 149.29 | 150.19 | 51,958 | +1.34(+0.90%) |
Sep 21, 2021 | 149.69 | 150.14 | 148.62 | 148.84 | 58,887 | +0.08(+0.05%) |
Sep 20, 2021 | 149.21 | 149.72 | 147.02 | 148.77 | 120,487 | -2.74(-1.81%) |
Sep 17, 2021 | 152.70 | 152.70 | 151.30 | 151.50 | 37,970 | -1.37(-0.90%) |
Sep 16, 2021 | 152.94 | 153.15 | 151.79 | 152.88 | 33,658 | -0.21(-0.14%) |
Sep 15, 2021 | 152.02 | 153.23 | 151.63 | 153.09 | 35,949 | +1.26(+0.83%) |
Sep 14, 2021 | 153.01 | 153.30 | 151.51 | 151.83 | 58,909 | -0.74(-0.48%) |
Sep 13, 2021 | 153.23 | 153.40 | 151.76 | 152.57 | 144,164 | +0.26(+0.17%) |
Sep 10, 2021 | 154.23 | 154.42 | 152.22 | 152.31 | 104,425 | -1.22(-0.79%) |
Sep 09, 2021 | 154.20 | 154.72 | 153.44 | 153.53 | 74,827 | -0.72(-0.47%) |
Sep 08, 2021 | 154.29 | 154.42 | 153.53 | 154.25 | 61,256 | -0.22(-0.14%) |
Sep 07, 2021 | 154.86 | 154.86 | 154.15 | 154.47 | 87,829 | -0.38(-0.25%) |
Sep 03, 2021 | 154.49 | 154.98 | 154.26 | 154.86 | 41,843 | +0.10(+0.06%) |
Sep 02, 2021 | 154.91 | 155.09 | 154.34 | 154.76 | 80,646 | +0.32(+0.21%) |
Sep 01, 2021 | 154.68 | 154.89 | 154.35 | 154.44 | 50,751 | +0.07(+0.04%) |
Aug 31, 2021 | 154.70 | 154.70 | 154.16 | 154.38 | 152,803 | -0.29(-0.19%) |
Aug 30, 2021 | 154.06 | 154.87 | 154.01 | 154.66 | 64,977 | +0.94(+0.61%) |
Aug 27, 2021 | 152.88 | 153.88 | 152.82 | 153.72 | 47,183 | +1.17(+0.77%) |
Aug 26, 2021 | 153.32 | 153.41 | 152.50 | 152.55 | 135,574 | -0.84(-0.55%) |
Aug 25, 2021 | 153.39 | 153.56 | 153.19 | 153.40 | 68,576 | +0.19(+0.13%) |
Aug 24, 2021 | 153.41 | 153.44 | 153.13 | 153.21 | 54,523 | +0.21(+0.14%) |
Aug 23, 2021 | 152.17 | 153.38 | 152.17 | 152.99 | 78,622 | +1.36(+0.90%) |
Aug 20, 2021 | 150.72 | 151.70 | 150.41 | 151.63 | 58,670 | +1.28(+0.85%) |
Aug 19, 2021 | 149.16 | 150.87 | 148.91 | 150.35 | 87,156 | +0.14(+0.10%) |
Aug 18, 2021 | 151.47 | 151.98 | 150.08 | 150.21 | 56,652 | -1.55(-1.02%) |
Aug 17, 2021 | 151.78 | 152.10 | 150.84 | 151.75 | 111,289 | -0.98(-0.64%) |
Aug 16, 2021 | 151.84 | 152.79 | 151.23 | 152.73 | 83,376 | +0.33(+0.21%) |
Aug 13, 2021 | 152.33 | 152.41 | 152.09 | 152.41 | 64,944 | +0.40(+0.27%) |
Aug 12, 2021 | 151.53 | 152.05 | 151.16 | 152.00 | 30,385 | +0.58(+0.38%) |
Aug 11, 2021 | 151.72 | 151.75 | 151.17 | 151.43 | 45,556 | +0.10(+0.07%) |
Aug 10, 2021 | 151.47 | 151.64 | 151.07 | 151.32 | 56,933 | +0.05(+0.03%) |
Aug 09, 2021 | 151.38 | 151.48 | 151.10 | 151.28 | 62,048 | +0.00(+0.00%) |
Aug 06, 2021 | 151.32 | 151.52 | 151.06 | 151.28 | 120,230 | +0.12(+0.08%) |
Aug 05, 2021 | 150.65 | 151.20 | 150.58 | 151.15 | 30,350 | +0.86(+0.57%) |
Aug 04, 2021 | 150.43 | 150.65 | 150.14 | 150.29 | 61,481 | -0.57(-0.38%) |
Aug 03, 2021 | 150.00 | 150.87 | 149.25 | 150.86 | 94,173 | +1.17(+0.78%) |
Aug 02, 2021 | 150.70 | 150.70 | 149.59 | 149.69 | 128,030 | -0.24(-0.16%) |
Jul 30, 2021 | 149.81 | 150.40 | 149.81 | 149.93 | 49,409 | -0.96(-0.64%) |
Jul 29, 2021 | 150.76 | 151.25 | 150.76 | 150.89 | 85,549 | +0.46(+0.31%) |
Jul 28, 2021 | 150.63 | 150.88 | 150.06 | 150.43 | 69,629 | -0.07(-0.04%) |
Jul 27, 2021 | 150.94 | 150.94 | 149.45 | 150.50 | 39,449 | -0.75(-0.50%) |
Jul 26, 2021 | 150.83 | 151.30 | 150.69 | 151.25 | 95,360 | +0.38(+0.25%) |
Jul 23, 2021 | 150.07 | 151.03 | 149.90 | 150.86 | 41,138 | +1.56(+1.05%) |
Jul 22, 2021 | 148.90 | 149.34 | 148.72 | 149.30 | 69,324 | +0.49(+0.33%) |
Jul 21, 2021 | 148.11 | 148.81 | 148.01 | 148.81 | 48,408 | +1.15(+0.78%) |
Jul 20, 2021 | 146.06 | 148.11 | 145.66 | 147.66 | 60,122 | +2.07(+1.42%) |
Jul 19, 2021 | 145.97 | 146.06 | 144.72 | 145.58 | 120,475 | -2.15(-1.46%) |
Jul 16, 2021 | 149.32 | 149.32 | 147.55 | 147.73 | 63,589 | -1.04(-0.70%) |
Jul 15, 2021 | 148.87 | 149.10 | 148.19 | 148.77 | 150,491 | -0.45(-0.30%) |
Jul 14, 2021 | 149.79 | 149.81 | 148.87 | 149.22 | 76,961 | +0.21(+0.14%) |
Jul 13, 2021 | 149.15 | 149.79 | 148.92 | 149.01 | 162,851 | -0.34(-0.22%) |
Jul 12, 2021 | 148.90 | 149.42 | 148.84 | 149.34 | 69,721 | +0.50(+0.34%) |
Jul 09, 2021 | 147.88 | 148.92 | 147.79 | 148.84 | 90,076 | +1.47(+1.00%) |
Jul 08, 2021 | 146.43 | 147.61 | 146.26 | 147.38 | 73,613 | -1.19(-0.80%) |
Jul 07, 2021 | 148.45 | 148.66 | 147.72 | 148.57 | 152,270 | +0.50(+0.34%) |
Jul 06, 2021 | 148.15 | 148.27 | 147.03 | 148.07 | 76,238 | -0.09(-0.06%) |
Jul 02, 2021 | 147.24 | 148.21 | 147.24 | 148.15 | 43,962 | +1.30(+0.88%) |