Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.74 | 150.74 | 141.80 | 141.91 | 169,622 | -7.60(-5.08%) |
Sep 29, 2021 | 149.35 | 152.12 | 149.35 | 149.51 | 129,352 | +1.07(+0.72%) |
Sep 28, 2021 | 150.36 | 150.98 | 147.69 | 148.44 | 111,439 | -3.20(-2.11%) |
Sep 27, 2021 | 147.46 | 152.63 | 146.38 | 151.64 | 175,553 | +2.86(+1.92%) |
Sep 24, 2021 | 148.00 | 151.00 | 145.52 | 148.78 | 145,939 | -0.12(-0.08%) |
Sep 23, 2021 | 152.17 | 153.04 | 148.33 | 148.90 | 159,249 | -2.74(-1.81%) |
Sep 22, 2021 | 151.90 | 154.50 | 151.35 | 151.64 | 155,028 | +0.46(+0.30%) |
Sep 21, 2021 | 151.02 | 152.58 | 148.62 | 151.18 | 162,758 | +1.02(+0.68%) |
Sep 20, 2021 | 153.11 | 155.47 | 148.14 | 150.16 | 202,000 | -6.69(-4.27%) |
Sep 17, 2021 | 155.98 | 157.99 | 155.00 | 156.85 | 581,922 | +1.29(+0.83%) |
Sep 16, 2021 | 153.31 | 157.41 | 153.31 | 155.56 | 180,535 | +2.24(+1.46%) |
Sep 15, 2021 | 150.76 | 153.72 | 149.59 | 153.32 | 158,483 | +2.23(+1.48%) |
Sep 14, 2021 | 153.98 | 154.72 | 149.54 | 151.09 | 181,203 | -1.30(-0.85%) |
Sep 13, 2021 | 153.67 | 153.67 | 147.97 | 152.39 | 261,824 | -0.86(-0.56%) |
Sep 10, 2021 | 155.36 | 156.76 | 152.89 | 153.25 | 195,303 | -0.36(-0.23%) |
Sep 09, 2021 | 152.09 | 155.65 | 150.63 | 153.61 | 198,270 | +1.63(+1.07%) |
Sep 08, 2021 | 157.40 | 157.68 | 151.50 | 151.98 | 212,734 | -7.41(-4.65%) |
Sep 07, 2021 | 161.45 | 161.79 | 157.96 | 159.39 | 146,148 | -3.22(-1.98%) |
Sep 03, 2021 | 162.23 | 165.91 | 158.76 | 162.61 | 143,764 | -0.79(-0.48%) |
Sep 02, 2021 | 164.90 | 165.25 | 162.44 | 163.40 | 116,194 | -1.00(-0.61%) |
Sep 01, 2021 | 161.15 | 164.88 | 159.72 | 164.40 | 167,688 | +4.07(+2.54%) |
Aug 31, 2021 | 159.74 | 161.75 | 156.56 | 160.33 | 165,875 | +1.30(+0.82%) |
Aug 30, 2021 | 158.13 | 159.45 | 155.86 | 159.03 | 135,287 | +0.83(+0.52%) |
Aug 27, 2021 | 154.18 | 160.99 | 154.18 | 158.20 | 229,968 | +4.08(+2.65%) |
Aug 26, 2021 | 157.93 | 158.04 | 152.92 | 154.12 | 137,341 | -2.12(-1.36%) |
Aug 25, 2021 | 156.75 | 158.62 | 155.92 | 156.24 | 121,059 | +0.20(+0.13%) |
Aug 24, 2021 | 152.70 | 158.43 | 152.70 | 156.04 | 142,416 | +3.34(+2.19%) |
Aug 23, 2021 | 154.75 | 154.75 | 150.36 | 152.70 | 146,450 | -1.16(-0.75%) |
Aug 20, 2021 | 150.76 | 154.80 | 150.57 | 153.86 | 154,217 | +2.72(+1.80%) |
Aug 19, 2021 | 150.88 | 152.84 | 145.89 | 151.14 | 173,958 | -2.12(-1.38%) |
Aug 18, 2021 | 151.78 | 155.32 | 150.50 | 153.26 | 182,206 | +1.16(+0.76%) |
Aug 17, 2021 | 157.23 | 157.23 | 150.78 | 152.10 | 145,851 | -7.28(-4.57%) |
Aug 16, 2021 | 157.42 | 161.12 | 156.00 | 159.38 | 119,919 | +1.61(+1.02%) |
Aug 13, 2021 | 159.49 | 160.24 | 156.19 | 157.77 | 118,645 | -1.95(-1.22%) |
Aug 12, 2021 | 162.50 | 164.46 | 158.38 | 159.72 | 156,035 | -2.28(-1.41%) |
Aug 11, 2021 | 157.90 | 162.37 | 156.56 | 162.00 | 152,184 | +4.23(+2.68%) |
Aug 10, 2021 | 157.26 | 160.91 | 156.15 | 157.77 | 171,306 | +0.08(+0.05%) |
Aug 09, 2021 | 157.01 | 159.95 | 155.80 | 157.69 | 144,210 | -0.80(-0.50%) |
Aug 06, 2021 | 159.66 | 161.46 | 156.50 | 158.49 | 145,616 | +0.21(+0.13%) |
Aug 05, 2021 | 158.98 | 161.75 | 157.26 | 158.28 | 173,201 | -0.73(-0.46%) |
Aug 04, 2021 | 162.10 | 164.75 | 158.66 | 159.01 | 281,761 | -4.03(-2.47%) |
Aug 03, 2021 | 174.87 | 174.87 | 161.12 | 163.04 | 478,244 | -10.21(-5.89%) |
Aug 02, 2021 | 172.60 | 175.90 | 172.60 | 173.25 | 294,720 | +2.34(+1.37%) |
Jul 30, 2021 | 167.63 | 172.15 | 167.63 | 170.91 | 202,019 | +1.97(+1.17%) |
Jul 29, 2021 | 161.10 | 172.20 | 161.10 | 168.94 | 244,731 | +8.88(+5.55%) |
Jul 28, 2021 | 161.86 | 163.30 | 158.32 | 160.06 | 149,773 | -1.29(-0.80%) |
Jul 27, 2021 | 159.49 | 161.59 | 155.99 | 161.35 | 128,195 | +1.85(+1.16%) |
Jul 26, 2021 | 166.00 | 167.16 | 159.16 | 159.50 | 142,410 | -6.19(-3.74%) |
Jul 23, 2021 | 162.26 | 165.83 | 161.50 | 165.69 | 159,838 | +4.37(+2.71%) |
Jul 22, 2021 | 162.28 | 163.25 | 159.41 | 161.32 | 172,860 | -2.67(-1.63%) |
Jul 21, 2021 | 161.11 | 164.69 | 160.72 | 163.99 | 136,445 | +3.29(+2.05%) |
Jul 20, 2021 | 157.90 | 162.13 | 155.97 | 160.70 | 179,313 | +3.72(+2.37%) |
Jul 19, 2021 | 151.40 | 159.52 | 151.22 | 156.98 | 210,644 | +1.57(+1.01%) |
Jul 16, 2021 | 156.99 | 159.70 | 154.97 | 155.41 | 176,921 | -1.28(-0.82%) |
Jul 15, 2021 | 158.10 | 160.06 | 155.08 | 156.69 | 177,500 | -1.89(-1.19%) |
Jul 14, 2021 | 157.38 | 160.72 | 156.50 | 158.58 | 172,553 | +1.55(+0.99%) |
Jul 13, 2021 | 163.06 | 163.06 | 156.75 | 157.03 | 176,542 | -6.74(-4.12%) |
Jul 12, 2021 | 163.19 | 164.95 | 160.81 | 163.77 | 190,042 | -0.40(-0.24%) |
Jul 09, 2021 | 164.10 | 167.50 | 163.82 | 164.17 | 155,942 | +0.89(+0.55%) |
Jul 08, 2021 | 161.09 | 167.69 | 160.00 | 163.28 | 197,888 | -5.46(-3.24%) |
Jul 07, 2021 | 162.97 | 170.75 | 162.53 | 168.74 | 274,402 | +6.67(+4.12%) |
Jul 06, 2021 | 165.18 | 165.18 | 159.02 | 162.07 | 238,296 | -3.34(-2.02%) |
Jul 02, 2021 | 166.37 | 167.03 | 164.80 | 165.41 | 149,976 | -0.63(-0.38%) |