Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.12 | 152.41 | 148.91 | 149.10 | 363,735 | -0.92(-0.61%) |
Sep 29, 2021 | 150.46 | 152.69 | 149.74 | 150.02 | 272,927 | +0.09(+0.06%) |
Sep 28, 2021 | 155.28 | 155.31 | 149.79 | 149.93 | 268,743 | -6.21(-3.98%) |
Sep 27, 2021 | 155.64 | 158.36 | 153.15 | 156.14 | 429,455 | +0.79(+0.51%) |
Sep 24, 2021 | 159.25 | 159.53 | 154.52 | 155.35 | 551,094 | -6.18(-3.83%) |
Sep 23, 2021 | 164.22 | 166.70 | 161.10 | 161.53 | 419,612 | -2.62(-1.60%) |
Sep 22, 2021 | 165.65 | 166.41 | 162.03 | 164.15 | 274,140 | -1.74(-1.05%) |
Sep 21, 2021 | 168.27 | 170.13 | 165.41 | 165.89 | 215,348 | -1.78(-1.06%) |
Sep 20, 2021 | 169.31 | 169.97 | 166.47 | 167.67 | 232,748 | -3.46(-2.02%) |
Sep 17, 2021 | 169.88 | 172.69 | 169.51 | 171.13 | 680,091 | +2.11(+1.25%) |
Sep 16, 2021 | 169.68 | 171.04 | 166.01 | 169.02 | 297,074 | -0.65(-0.38%) |
Sep 15, 2021 | 168.93 | 173.27 | 166.60 | 169.67 | 271,093 | +0.03(+0.02%) |
Sep 14, 2021 | 177.83 | 178.25 | 169.17 | 169.64 | 339,286 | -7.50(-4.23%) |
Sep 13, 2021 | 180.30 | 182.00 | 175.86 | 177.14 | 301,374 | -3.11(-1.73%) |
Sep 10, 2021 | 183.70 | 184.28 | 178.50 | 180.25 | 374,969 | -2.93(-1.60%) |
Sep 09, 2021 | 183.62 | 187.43 | 181.41 | 183.18 | 265,190 | -1.90(-1.03%) |
Sep 08, 2021 | 181.49 | 186.52 | 180.59 | 185.08 | 390,671 | +4.28(+2.37%) |
Sep 07, 2021 | 182.29 | 184.26 | 179.12 | 180.80 | 418,279 | -2.37(-1.29%) |
Sep 03, 2021 | 186.70 | 186.91 | 183.00 | 183.17 | 234,011 | -4.04(-2.16%) |
Sep 02, 2021 | 184.03 | 187.53 | 183.44 | 187.21 | 288,803 | +3.26(+1.77%) |
Sep 01, 2021 | 183.00 | 186.07 | 179.77 | 183.95 | 465,454 | +0.50(+0.27%) |
Aug 31, 2021 | 177.28 | 183.72 | 174.05 | 183.45 | 470,079 | +7.24(+4.11%) |
Aug 30, 2021 | 178.32 | 179.41 | 175.84 | 176.21 | 206,677 | -1.35(-0.76%) |
Aug 27, 2021 | 176.00 | 180.29 | 176.00 | 177.56 | 186,701 | +1.92(+1.09%) |
Aug 26, 2021 | 178.86 | 179.43 | 175.12 | 175.64 | 197,730 | -3.33(-1.86%) |
Aug 25, 2021 | 183.00 | 183.38 | 178.80 | 178.97 | 183,998 | -3.35(-1.84%) |
Aug 24, 2021 | 179.03 | 183.59 | 178.71 | 182.32 | 312,682 | +4.12(+2.31%) |
Aug 23, 2021 | 177.46 | 178.89 | 175.00 | 178.20 | 382,680 | +1.45(+0.82%) |
Aug 20, 2021 | 179.02 | 180.33 | 176.65 | 176.75 | 256,806 | -1.71(-0.96%) |
Aug 19, 2021 | 177.36 | 183.03 | 176.51 | 178.46 | 406,812 | +1.10(+0.62%) |
Aug 18, 2021 | 185.37 | 188.72 | 177.09 | 177.36 | 315,649 | -8.76(-4.71%) |
Aug 17, 2021 | 184.31 | 188.07 | 182.15 | 186.12 | 266,584 | +2.76(+1.51%) |
Aug 16, 2021 | 181.48 | 186.49 | 181.05 | 183.36 | 346,590 | +2.74(+1.52%) |
Aug 13, 2021 | 183.58 | 183.60 | 179.43 | 180.62 | 275,962 | -2.68(-1.46%) |
Aug 12, 2021 | 183.91 | 184.87 | 178.30 | 183.30 | 569,448 | -1.85(-1.00%) |
Aug 11, 2021 | 192.25 | 193.86 | 183.81 | 185.15 | 561,815 | -8.65(-4.46%) |
Aug 10, 2021 | 200.43 | 202.00 | 191.53 | 193.80 | 624,171 | -6.35(-3.17%) |
Aug 09, 2021 | 191.61 | 202.94 | 191.05 | 200.15 | 890,494 | +8.81(+4.60%) |
Aug 06, 2021 | 202.70 | 203.84 | 190.33 | 191.34 | 892,307 | -8.79(-4.39%) |
Aug 05, 2021 | 205.00 | 219.06 | 195.28 | 200.13 | 1,940,252 | -56.14(-21.91%) |
Aug 04, 2021 | 257.40 | 261.50 | 252.71 | 256.27 | 159,457 | -2.81(-1.08%) |
Aug 03, 2021 | 259.66 | 260.36 | 254.35 | 259.08 | 146,532 | +0.19(+0.07%) |
Aug 02, 2021 | 260.86 | 264.10 | 256.77 | 258.89 | 163,357 | -1.73(-0.66%) |
Jul 30, 2021 | 254.30 | 260.94 | 254.30 | 260.62 | 193,458 | +5.16(+2.02%) |
Jul 29, 2021 | 254.05 | 258.20 | 253.70 | 255.46 | 95,098 | +1.85(+0.73%) |
Jul 28, 2021 | 253.55 | 257.22 | 252.97 | 253.61 | 150,294 | -0.97(-0.38%) |
Jul 27, 2021 | 253.99 | 256.35 | 251.24 | 254.58 | 146,672 | -0.59(-0.23%) |
Jul 26, 2021 | 263.65 | 264.31 | 254.35 | 255.17 | 174,328 | -8.83(-3.34%) |
Jul 23, 2021 | 259.24 | 265.01 | 257.04 | 264.00 | 186,819 | +5.73(+2.22%) |
Jul 22, 2021 | 257.02 | 258.93 | 255.04 | 258.27 | 134,297 | +2.12(+0.83%) |
Jul 21, 2021 | 259.81 | 260.40 | 255.80 | 256.15 | 160,805 | -2.83(-1.09%) |
Jul 20, 2021 | 255.15 | 262.09 | 255.06 | 258.98 | 295,949 | +4.01(+1.57%) |
Jul 19, 2021 | 255.72 | 257.78 | 254.12 | 254.97 | 139,591 | -3.47(-1.34%) |
Jul 16, 2021 | 258.30 | 259.82 | 256.73 | 258.44 | 168,735 | +1.94(+0.76%) |
Jul 15, 2021 | 255.36 | 257.71 | 253.29 | 256.50 | 278,081 | -0.19(-0.07%) |
Jul 14, 2021 | 265.43 | 265.43 | 255.82 | 256.69 | 152,738 | -7.50(-2.84%) |
Jul 13, 2021 | 269.00 | 270.23 | 263.96 | 264.19 | 132,406 | -4.32(-1.61%) |
Jul 12, 2021 | 270.47 | 271.32 | 267.19 | 268.51 | 229,110 | -1.42(-0.53%) |
Jul 09, 2021 | 270.84 | 271.35 | 268.84 | 269.93 | 205,997 | -0.39(-0.14%) |
Jul 08, 2021 | 266.41 | 272.86 | 262.73 | 270.32 | 272,795 | +0.95(+0.35%) |
Jul 07, 2021 | 270.22 | 276.21 | 268.21 | 269.37 | 423,540 | -0.28(-0.10%) |
Jul 06, 2021 | 263.82 | 270.91 | 263.06 | 269.65 | 320,523 | +4.99(+1.89%) |
Jul 02, 2021 | 261.99 | 264.94 | 259.37 | 264.66 | 319,686 | +3.33(+1.27%) |