Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.37 | 152.47 | 148.97 | 148.97 | 1,735,757 | -1.67(-1.11%) |
Sep 29, 2021 | 154.24 | 155.12 | 150.15 | 150.64 | 1,159,918 | -3.57(-2.32%) |
Sep 28, 2021 | 155.00 | 156.30 | 151.92 | 154.21 | 1,599,371 | +0.01(+0.01%) |
Sep 27, 2021 | 150.26 | 154.82 | 149.53 | 154.20 | 1,114,333 | +3.17(+2.10%) |
Sep 24, 2021 | 152.00 | 153.25 | 150.80 | 151.03 | 823,635 | -1.73(-1.13%) |
Sep 23, 2021 | 147.66 | 153.54 | 147.48 | 152.76 | 2,000,135 | +7.59(+5.23%) |
Sep 22, 2021 | 144.22 | 146.43 | 143.72 | 145.17 | 1,395,613 | +2.87(+2.02%) |
Sep 21, 2021 | 144.91 | 145.78 | 141.06 | 142.30 | 1,183,871 | -1.18(-0.82%) |
Sep 20, 2021 | 141.46 | 143.64 | 140.60 | 143.48 | 1,463,038 | -2.95(-2.01%) |
Sep 17, 2021 | 147.57 | 148.70 | 144.98 | 146.43 | 1,995,042 | -2.75(-1.84%) |
Sep 16, 2021 | 152.80 | 153.30 | 147.49 | 149.18 | 1,436,276 | -5.09(-3.30%) |
Sep 15, 2021 | 150.34 | 154.97 | 149.67 | 154.27 | 2,432,155 | +4.44(+2.96%) |
Sep 14, 2021 | 149.47 | 150.97 | 148.94 | 149.83 | 1,269,397 | +1.58(+1.07%) |
Sep 13, 2021 | 148.30 | 148.96 | 146.20 | 148.25 | 1,783,829 | +1.81(+1.24%) |
Sep 10, 2021 | 150.56 | 151.68 | 146.39 | 146.44 | 1,177,550 | -2.49(-1.67%) |
Sep 09, 2021 | 147.68 | 149.21 | 146.79 | 148.93 | 991,358 | +0.89(+0.60%) |
Sep 08, 2021 | 149.56 | 149.96 | 145.17 | 148.04 | 1,697,774 | -2.57(-1.71%) |
Sep 07, 2021 | 149.35 | 151.14 | 149.29 | 150.61 | 1,671,242 | +0.68(+0.45%) |
Sep 03, 2021 | 150.76 | 150.76 | 148.81 | 149.93 | 1,260,348 | -1.14(-0.75%) |
Sep 02, 2021 | 152.63 | 152.64 | 150.87 | 151.07 | 935,054 | -0.33(-0.22%) |
Sep 01, 2021 | 151.76 | 152.53 | 149.21 | 151.40 | 1,277,592 | -0.79(-0.52%) |
Aug 31, 2021 | 153.73 | 154.02 | 151.75 | 152.19 | 1,977,667 | -0.92(-0.60%) |
Aug 30, 2021 | 156.83 | 157.17 | 153.04 | 153.11 | 1,202,647 | -3.30(-2.11%) |
Aug 27, 2021 | 155.00 | 157.23 | 155.00 | 156.41 | 1,454,789 | +2.20(+1.43%) |
Aug 26, 2021 | 157.04 | 157.50 | 153.96 | 154.21 | 798,243 | -3.21(-2.04%) |
Aug 25, 2021 | 158.73 | 158.73 | 156.82 | 157.42 | 1,276,421 | -0.22(-0.14%) |
Aug 24, 2021 | 155.99 | 158.03 | 155.99 | 157.64 | 1,253,481 | +2.44(+1.57%) |
Aug 23, 2021 | 155.81 | 156.77 | 154.92 | 155.20 | 1,247,958 | +0.55(+0.36%) |
Aug 20, 2021 | 152.72 | 154.94 | 151.50 | 154.65 | 1,114,309 | +1.73(+1.13%) |
Aug 19, 2021 | 154.34 | 154.37 | 150.16 | 152.92 | 1,435,437 | -3.66(-2.34%) |
Aug 18, 2021 | 157.66 | 158.82 | 156.43 | 156.58 | 908,951 | -1.67(-1.06%) |
Aug 17, 2021 | 161.68 | 162.20 | 155.76 | 158.25 | 1,018,847 | -5.99(-3.65%) |
Aug 16, 2021 | 163.07 | 164.41 | 161.66 | 164.24 | 916,460 | -0.69(-0.42%) |
Aug 13, 2021 | 167.02 | 167.25 | 164.46 | 164.93 | 710,007 | -1.59(-0.95%) |
Aug 12, 2021 | 168.45 | 168.84 | 165.05 | 166.52 | 885,387 | -1.62(-0.96%) |
Aug 11, 2021 | 169.15 | 170.00 | 165.77 | 168.14 | 1,039,470 | -1.62(-0.95%) |
Aug 10, 2021 | 166.33 | 170.47 | 166.33 | 169.76 | 1,284,712 | +4.45(+2.69%) |
Aug 09, 2021 | 161.88 | 166.82 | 161.88 | 165.31 | 973,601 | +2.16(+1.32%) |
Aug 06, 2021 | 161.83 | 164.13 | 158.99 | 163.15 | 1,053,154 | +3.50(+2.19%) |
Aug 05, 2021 | 157.34 | 161.75 | 155.32 | 159.65 | 2,125,095 | -6.07(-3.66%) |
Aug 04, 2021 | 168.02 | 168.65 | 165.65 | 165.72 | 1,609,586 | -3.42(-2.02%) |
Aug 03, 2021 | 168.41 | 169.33 | 165.52 | 169.14 | 781,123 | +1.48(+0.88%) |
Aug 02, 2021 | 168.29 | 169.94 | 166.98 | 167.66 | 1,360,294 | +0.81(+0.49%) |
Jul 30, 2021 | 165.60 | 168.68 | 165.09 | 166.85 | 1,303,988 | -0.80(-0.48%) |
Jul 29, 2021 | 164.34 | 167.92 | 163.96 | 167.65 | 1,309,476 | +5.33(+3.28%) |
Jul 28, 2021 | 159.15 | 163.58 | 159.01 | 162.32 | 1,325,476 | +3.42(+2.15%) |
Jul 27, 2021 | 157.68 | 159.13 | 156.08 | 158.90 | 900,185 | -0.85(-0.53%) |
Jul 26, 2021 | 157.62 | 159.81 | 156.55 | 159.75 | 812,183 | +2.36(+1.50%) |
Jul 23, 2021 | 156.41 | 158.13 | 155.67 | 157.39 | 680,629 | +2.90(+1.88%) |
Jul 22, 2021 | 155.64 | 155.82 | 153.29 | 154.49 | 651,398 | -1.56(-1.00%) |
Jul 21, 2021 | 154.66 | 156.72 | 154.15 | 156.05 | 905,250 | +2.90(+1.89%) |
Jul 20, 2021 | 148.15 | 153.83 | 146.84 | 153.15 | 1,060,577 | +5.98(+4.06%) |
Jul 19, 2021 | 144.58 | 148.14 | 143.46 | 147.17 | 1,560,145 | -2.58(-1.72%) |
Jul 16, 2021 | 154.77 | 154.79 | 149.54 | 149.75 | 860,114 | -3.84(-2.50%) |
Jul 15, 2021 | 154.48 | 155.46 | 152.23 | 153.59 | 722,286 | -2.22(-1.42%) |
Jul 14, 2021 | 158.48 | 159.23 | 154.45 | 155.81 | 787,890 | -1.72(-1.09%) |
Jul 13, 2021 | 158.16 | 158.51 | 156.47 | 157.53 | 1,073,173 | -0.99(-0.62%) |
Jul 12, 2021 | 155.19 | 159.62 | 154.47 | 158.52 | 1,077,564 | +2.91(+1.87%) |
Jul 09, 2021 | 153.32 | 156.68 | 152.85 | 155.61 | 1,044,257 | +4.33(+2.86%) |
Jul 08, 2021 | 150.49 | 151.84 | 147.87 | 151.28 | 1,617,438 | -2.72(-1.77%) |
Jul 07, 2021 | 157.25 | 157.33 | 151.13 | 154.00 | 1,765,011 | -3.60(-2.28%) |
Jul 06, 2021 | 160.00 | 160.08 | 155.86 | 157.60 | 1,152,185 | -2.27(-1.42%) |
Jul 02, 2021 | 158.81 | 160.48 | 157.88 | 159.87 | 1,236,196 | +1.14(+0.72%) |