Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.69 | 151.87 | 147.11 | 147.34 | 935,150 | -2.42(-1.61%) |
Sep 29, 2021 | 150.44 | 152.32 | 149.50 | 149.75 | 679,957 | -0.04(-0.03%) |
Sep 28, 2021 | 153.26 | 153.31 | 148.89 | 149.79 | 1,159,696 | -4.32(-2.80%) |
Sep 27, 2021 | 163.35 | 163.35 | 153.80 | 154.11 | 1,059,809 | -9.49(-5.80%) |
Sep 24, 2021 | 161.83 | 164.24 | 161.21 | 163.60 | 563,956 | +0.77(+0.47%) |
Sep 23, 2021 | 160.86 | 163.79 | 160.51 | 162.83 | 707,137 | +2.33(+1.45%) |
Sep 22, 2021 | 158.75 | 161.04 | 158.27 | 160.50 | 830,646 | +2.89(+1.83%) |
Sep 21, 2021 | 159.45 | 159.67 | 157.50 | 157.61 | 472,000 | -0.64(-0.41%) |
Sep 20, 2021 | 156.70 | 158.47 | 155.43 | 158.25 | 889,094 | -0.27(-0.17%) |
Sep 17, 2021 | 158.95 | 160.15 | 157.20 | 158.52 | 1,520,954 | -1.29(-0.81%) |
Sep 16, 2021 | 159.91 | 160.30 | 158.06 | 159.81 | 695,016 | -0.48(-0.30%) |
Sep 15, 2021 | 160.80 | 160.90 | 158.70 | 160.29 | 781,834 | -0.32(-0.20%) |
Sep 14, 2021 | 162.63 | 163.12 | 160.21 | 160.61 | 640,310 | -1.05(-0.65%) |
Sep 13, 2021 | 164.17 | 164.56 | 160.53 | 161.67 | 877,591 | -1.27(-0.78%) |
Sep 10, 2021 | 164.55 | 165.10 | 162.83 | 162.93 | 467,875 | -0.49(-0.30%) |
Sep 09, 2021 | 162.80 | 164.49 | 162.80 | 163.42 | 536,431 | +0.05(+0.03%) |
Sep 08, 2021 | 163.95 | 164.40 | 163.08 | 163.38 | 668,318 | -1.36(-0.82%) |
Sep 07, 2021 | 166.23 | 166.72 | 163.66 | 164.73 | 643,749 | -1.52(-0.91%) |
Sep 03, 2021 | 165.75 | 166.99 | 164.84 | 166.25 | 691,693 | +0.41(+0.24%) |
Sep 02, 2021 | 165.84 | 166.29 | 165.35 | 165.85 | 618,255 | +0.17(+0.10%) |
Sep 01, 2021 | 164.44 | 166.21 | 163.32 | 165.68 | 646,255 | +1.01(+0.61%) |
Aug 31, 2021 | 168.63 | 168.80 | 162.96 | 164.67 | 978,874 | -3.73(-2.21%) |
Aug 30, 2021 | 166.38 | 168.59 | 165.74 | 168.40 | 536,504 | +2.38(+1.43%) |
Aug 27, 2021 | 163.79 | 166.39 | 163.79 | 166.02 | 655,995 | +2.78(+1.70%) |
Aug 26, 2021 | 162.57 | 163.45 | 160.96 | 163.24 | 601,703 | +0.29(+0.18%) |
Aug 25, 2021 | 163.82 | 165.40 | 162.69 | 162.95 | 865,154 | -0.77(-0.47%) |
Aug 24, 2021 | 162.11 | 163.86 | 161.19 | 163.72 | 577,818 | +1.96(+1.21%) |
Aug 23, 2021 | 161.06 | 162.78 | 160.89 | 161.76 | 463,655 | +0.87(+0.54%) |
Aug 20, 2021 | 157.79 | 161.72 | 157.59 | 160.89 | 849,643 | +3.43(+2.18%) |
Aug 19, 2021 | 154.53 | 157.54 | 153.35 | 157.47 | 534,877 | +2.04(+1.31%) |
Aug 18, 2021 | 157.10 | 158.12 | 155.34 | 155.43 | 503,577 | -2.20(-1.40%) |
Aug 17, 2021 | 159.28 | 159.28 | 156.57 | 157.63 | 444,764 | -1.78(-1.11%) |
Aug 16, 2021 | 157.91 | 159.66 | 157.47 | 159.40 | 491,099 | +1.26(+0.79%) |
Aug 13, 2021 | 157.10 | 158.23 | 156.62 | 158.15 | 316,975 | +1.48(+0.95%) |
Aug 12, 2021 | 157.65 | 158.59 | 156.09 | 156.66 | 587,044 | -1.21(-0.77%) |
Aug 11, 2021 | 156.71 | 158.88 | 155.86 | 157.87 | 611,151 | +1.48(+0.95%) |
Aug 10, 2021 | 156.62 | 157.24 | 156.01 | 156.39 | 420,077 | +0.22(+0.14%) |
Aug 09, 2021 | 156.25 | 156.83 | 154.78 | 156.17 | 617,580 | -0.28(-0.18%) |
Aug 06, 2021 | 155.10 | 156.95 | 155.03 | 156.46 | 623,621 | +1.74(+1.12%) |
Aug 05, 2021 | 153.88 | 154.88 | 152.95 | 154.72 | 561,708 | +1.52(+0.99%) |
Aug 04, 2021 | 152.17 | 154.07 | 152.03 | 153.20 | 641,010 | +1.23(+0.81%) |
Aug 03, 2021 | 150.07 | 152.05 | 149.08 | 151.97 | 674,039 | +2.96(+1.98%) |
Aug 02, 2021 | 148.19 | 150.48 | 148.19 | 149.02 | 492,788 | +0.61(+0.41%) |
Jul 30, 2021 | 148.48 | 149.91 | 147.84 | 148.40 | 792,834 | -0.59(-0.39%) |
Jul 29, 2021 | 148.63 | 149.49 | 147.50 | 148.99 | 700,203 | +1.63(+1.11%) |
Jul 28, 2021 | 144.46 | 148.03 | 143.13 | 147.35 | 1,146,772 | +3.82(+2.66%) |
Jul 27, 2021 | 144.57 | 145.06 | 142.62 | 143.53 | 651,822 | -1.18(-0.82%) |
Jul 26, 2021 | 145.48 | 146.32 | 144.29 | 144.71 | 426,932 | -0.79(-0.55%) |
Jul 23, 2021 | 142.88 | 145.96 | 142.69 | 145.50 | 460,831 | +2.89(+2.03%) |
Jul 22, 2021 | 143.70 | 143.70 | 142.03 | 142.62 | 331,034 | -0.85(-0.59%) |
Jul 21, 2021 | 141.90 | 143.96 | 141.65 | 143.47 | 541,664 | +2.04(+1.44%) |
Jul 20, 2021 | 139.81 | 141.77 | 138.69 | 141.43 | 582,592 | +2.06(+1.48%) |
Jul 19, 2021 | 139.54 | 140.39 | 138.41 | 139.37 | 579,898 | -1.66(-1.18%) |
Jul 16, 2021 | 140.76 | 141.53 | 140.35 | 141.03 | 688,844 | +0.27(+0.19%) |
Jul 15, 2021 | 140.65 | 141.34 | 139.88 | 140.76 | 429,372 | -0.25(-0.17%) |
Jul 14, 2021 | 141.26 | 141.51 | 140.20 | 141.01 | 477,991 | +0.26(+0.19%) |
Jul 13, 2021 | 141.50 | 141.60 | 140.47 | 140.75 | 343,835 | -0.76(-0.53%) |
Jul 12, 2021 | 140.20 | 141.51 | 139.97 | 141.50 | 416,440 | +1.02(+0.73%) |
Jul 09, 2021 | 138.77 | 140.71 | 138.77 | 140.48 | 555,012 | +1.95(+1.41%) |
Jul 08, 2021 | 137.19 | 139.20 | 136.74 | 138.53 | 489,337 | -1.03(-0.74%) |
Jul 07, 2021 | 138.27 | 139.71 | 138.12 | 139.56 | 562,476 | +1.12(+0.81%) |
Jul 06, 2021 | 139.06 | 139.09 | 137.04 | 138.43 | 693,346 | -0.34(-0.24%) |
Jul 02, 2021 | 138.57 | 139.06 | 138.04 | 138.77 | 537,300 | +0.86(+0.62%) |