Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 165.53 | 171.87 | 164.89 | 169.80 | 1,049,013 | +5.55(+3.38%) |
Sep 29, 2021 | 163.26 | 167.14 | 161.78 | 164.25 | 668,240 | +2.85(+1.77%) |
Sep 28, 2021 | 160.22 | 162.26 | 156.97 | 161.40 | 1,005,188 | -1.11(-0.68%) |
Sep 27, 2021 | 160.98 | 162.80 | 159.09 | 162.51 | 699,784 | +1.17(+0.73%) |
Sep 24, 2021 | 165.14 | 165.94 | 159.95 | 161.34 | 774,416 | -4.88(-2.94%) |
Sep 23, 2021 | 168.98 | 170.53 | 165.48 | 166.22 | 519,343 | -2.94(-1.74%) |
Sep 22, 2021 | 165.01 | 169.85 | 162.92 | 169.16 | 886,042 | +4.15(+2.51%) |
Sep 21, 2021 | 159.48 | 170.88 | 159.48 | 165.01 | 1,460,159 | +5.95(+3.74%) |
Sep 20, 2021 | 154.82 | 160.16 | 154.82 | 159.06 | 1,205,785 | +2.85(+1.82%) |
Sep 17, 2021 | 154.91 | 156.56 | 153.16 | 156.21 | 1,375,861 | +2.64(+1.72%) |
Sep 16, 2021 | 151.17 | 153.79 | 148.70 | 153.57 | 464,715 | +1.48(+0.97%) |
Sep 15, 2021 | 150.07 | 153.80 | 149.64 | 152.09 | 484,909 | +1.62(+1.08%) |
Sep 14, 2021 | 151.01 | 153.51 | 150.06 | 150.47 | 456,422 | -0.44(-0.29%) |
Sep 13, 2021 | 152.83 | 154.88 | 149.85 | 150.91 | 488,625 | -0.60(-0.40%) |
Sep 10, 2021 | 149.98 | 152.40 | 148.00 | 151.51 | 635,608 | +1.92(+1.28%) |
Sep 09, 2021 | 153.44 | 155.56 | 148.97 | 149.59 | 814,751 | -3.16(-2.07%) |
Sep 08, 2021 | 150.00 | 152.78 | 147.47 | 152.75 | 867,336 | +3.29(+2.20%) |
Sep 07, 2021 | 151.06 | 151.38 | 148.49 | 149.46 | 1,015,301 | -2.76(-1.81%) |
Sep 03, 2021 | 156.57 | 157.01 | 152.10 | 152.22 | 783,472 | -5.70(-3.61%) |
Sep 02, 2021 | 159.79 | 161.38 | 156.33 | 157.92 | 725,607 | -1.49(-0.93%) |
Sep 01, 2021 | 165.56 | 166.57 | 157.74 | 159.41 | 1,000,437 | -8.19(-4.89%) |
Aug 31, 2021 | 170.62 | 170.89 | 165.92 | 167.60 | 737,933 | -1.00(-0.59%) |
Aug 30, 2021 | 166.81 | 168.91 | 165.47 | 168.60 | 521,041 | +1.79(+1.07%) |
Aug 27, 2021 | 167.61 | 171.43 | 166.45 | 166.81 | 534,684 | -2.13(-1.26%) |
Aug 26, 2021 | 170.50 | 172.50 | 168.90 | 168.94 | 505,769 | -0.88(-0.52%) |
Aug 25, 2021 | 167.36 | 170.08 | 164.98 | 169.82 | 669,946 | +1.88(+1.12%) |
Aug 24, 2021 | 165.84 | 168.00 | 164.59 | 167.94 | 435,153 | +2.38(+1.44%) |
Aug 23, 2021 | 159.99 | 166.44 | 158.94 | 165.56 | 968,712 | +6.26(+3.93%) |
Aug 20, 2021 | 158.95 | 161.86 | 158.20 | 159.30 | 589,788 | +1.21(+0.77%) |
Aug 19, 2021 | 158.47 | 160.84 | 157.35 | 158.09 | 539,551 | -0.68(-0.43%) |
Aug 18, 2021 | 160.00 | 160.94 | 158.52 | 158.77 | 397,718 | -0.96(-0.60%) |
Aug 17, 2021 | 155.14 | 159.96 | 154.88 | 159.73 | 426,461 | +3.86(+2.48%) |
Aug 16, 2021 | 156.35 | 156.35 | 153.59 | 155.87 | 501,315 | -0.57(-0.36%) |
Aug 13, 2021 | 156.57 | 158.18 | 155.33 | 156.44 | 373,855 | +0.25(+0.16%) |
Aug 12, 2021 | 157.46 | 159.35 | 153.87 | 156.19 | 532,297 | -1.14(-0.72%) |
Aug 11, 2021 | 157.66 | 158.69 | 156.01 | 157.33 | 411,789 | +0.51(+0.33%) |
Aug 10, 2021 | 159.94 | 160.59 | 155.35 | 156.82 | 608,565 | -2.18(-1.37%) |
Aug 09, 2021 | 155.66 | 160.72 | 155.60 | 159.00 | 765,983 | -1.99(-1.24%) |
Aug 06, 2021 | 160.91 | 162.35 | 158.57 | 160.99 | 501,040 | -1.21(-0.75%) |
Aug 05, 2021 | 163.00 | 164.99 | 161.04 | 162.20 | 670,790 | -1.01(-0.62%) |
Aug 04, 2021 | 158.60 | 165.15 | 158.51 | 163.21 | 1,198,552 | +5.02(+3.17%) |
Aug 03, 2021 | 153.92 | 158.31 | 153.49 | 158.19 | 687,693 | +3.95(+2.56%) |
Aug 02, 2021 | 153.38 | 155.84 | 150.99 | 154.24 | 1,084,326 | +0.85(+0.55%) |
Jul 30, 2021 | 152.00 | 157.37 | 149.29 | 153.39 | 1,447,130 | +6.44(+4.38%) |
Jul 29, 2021 | 146.10 | 149.14 | 144.89 | 146.95 | 1,156,520 | +0.85(+0.58%) |
Jul 28, 2021 | 144.42 | 146.98 | 143.16 | 146.10 | 527,704 | +1.68(+1.16%) |
Jul 27, 2021 | 143.13 | 144.87 | 139.08 | 144.42 | 732,446 | +1.40(+0.98%) |
Jul 26, 2021 | 145.00 | 145.49 | 142.92 | 143.02 | 835,561 | -2.58(-1.77%) |
Jul 23, 2021 | 143.94 | 145.73 | 142.35 | 145.60 | 807,877 | +2.27(+1.58%) |
Jul 22, 2021 | 143.60 | 144.07 | 141.86 | 143.33 | 530,083 | -0.27(-0.19%) |
Jul 21, 2021 | 144.20 | 145.50 | 141.18 | 143.60 | 873,885 | -1.70(-1.17%) |
Jul 20, 2021 | 144.69 | 147.10 | 143.70 | 145.30 | 1,276,671 | +0.89(+0.62%) |
Jul 19, 2021 | 146.45 | 149.50 | 144.21 | 144.41 | 759,074 | -1.98(-1.35%) |
Jul 16, 2021 | 144.31 | 147.54 | 143.00 | 146.39 | 825,674 | +2.42(+1.68%) |
Jul 15, 2021 | 142.70 | 144.41 | 141.00 | 143.97 | 552,354 | +1.52(+1.07%) |
Jul 14, 2021 | 144.03 | 144.93 | 141.16 | 142.45 | 600,083 | -1.43(-0.99%) |
Jul 13, 2021 | 145.61 | 147.90 | 143.60 | 143.88 | 496,724 | -2.09(-1.43%) |
Jul 12, 2021 | 148.28 | 149.88 | 145.11 | 145.97 | 810,388 | -2.53(-1.70%) |
Jul 09, 2021 | 148.42 | 149.63 | 146.75 | 148.50 | 1,028,384 | -0.46(-0.31%) |
Jul 08, 2021 | 148.28 | 150.00 | 146.77 | 148.96 | 1,070,338 | -0.78(-0.52%) |
Jul 07, 2021 | 151.98 | 151.98 | 149.27 | 149.74 | 647,220 | -2.76(-1.81%) |
Jul 06, 2021 | 156.58 | 157.08 | 152.20 | 152.50 | 655,706 | -4.77(-3.03%) |
Jul 02, 2021 | 158.41 | 159.08 | 155.02 | 157.27 | 479,771 | -1.00(-0.63%) |