Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.74 | 151.74 | 148.58 | 148.47 | 16,206 | -2.83(-1.87%) |
Sep 29, 2021 | 151.35 | 151.91 | 151.25 | 151.30 | 3,485 | +1.68(+1.13%) |
Sep 28, 2021 | 150.82 | 150.95 | 149.09 | 149.62 | 8,761 | -1.08(-0.72%) |
Sep 27, 2021 | 151.26 | 151.74 | 150.69 | 150.70 | 6,673 | -0.02(-0.01%) |
Sep 24, 2021 | 150.15 | 150.96 | 150.15 | 150.72 | 3,758 | +0.25(+0.17%) |
Sep 23, 2021 | 149.94 | 151.01 | 149.92 | 150.47 | 16,762 | +0.64(+0.43%) |
Sep 22, 2021 | 149.89 | 150.81 | 149.83 | 149.83 | 4,946 | +0.32(+0.21%) |
Sep 21, 2021 | 150.03 | 150.17 | 149.37 | 149.51 | 4,970 | -0.60(-0.40%) |
Sep 20, 2021 | 150.22 | 150.77 | 149.15 | 150.12 | 14,303 | -1.50(-0.99%) |
Sep 17, 2021 | 151.63 | 152.08 | 151.59 | 151.62 | 4,273 | -0.66(-0.43%) |
Sep 16, 2021 | 152.79 | 152.79 | 151.17 | 152.28 | 3,540 | -0.23(-0.15%) |
Sep 15, 2021 | 152.22 | 152.78 | 152.13 | 152.50 | 6,380 | +0.51(+0.34%) |
Sep 14, 2021 | 152.34 | 152.34 | 151.92 | 151.99 | 4,134 | -1.02(-0.66%) |
Sep 13, 2021 | 153.28 | 153.88 | 152.71 | 153.00 | 4,125 | +0.79(+0.52%) |
Sep 10, 2021 | 153.16 | 153.16 | 151.99 | 152.21 | 10,950 | -0.99(-0.64%) |
Sep 09, 2021 | 154.30 | 154.30 | 153.11 | 153.20 | 104,326 | -1.07(-0.69%) |
Sep 08, 2021 | 153.59 | 154.35 | 153.59 | 154.27 | 5,944 | +1.57(+1.03%) |
Sep 07, 2021 | 154.47 | 154.47 | 152.67 | 152.70 | 4,442 | -1.83(-1.19%) |
Sep 03, 2021 | 154.43 | 154.84 | 154.36 | 154.53 | 3,853 | -0.43(-0.28%) |
Sep 02, 2021 | 155.28 | 155.28 | 154.57 | 154.96 | 3,619 | +0.18(+0.12%) |
Sep 01, 2021 | 154.22 | 154.78 | 153.83 | 154.77 | 45,204 | +0.68(+0.44%) |
Aug 31, 2021 | 153.31 | 154.09 | 153.31 | 154.09 | 4,519 | +0.82(+0.54%) |
Aug 30, 2021 | 152.89 | 153.67 | 152.89 | 153.27 | 3,359 | +0.25(+0.17%) |
Aug 27, 2021 | 152.56 | 153.23 | 152.16 | 153.02 | 4,032 | +0.89(+0.59%) |
Aug 26, 2021 | 152.17 | 152.43 | 152.08 | 152.13 | 6,745 | -1.17(-0.76%) |
Aug 25, 2021 | 153.48 | 153.57 | 153.08 | 153.29 | 4,667 | -0.34(-0.22%) |
Aug 24, 2021 | 154.53 | 154.53 | 153.62 | 153.63 | 7,039 | -1.13(-0.73%) |
Aug 23, 2021 | 155.00 | 155.58 | 154.77 | 154.77 | 4,704 | -0.48(-0.31%) |
Aug 20, 2021 | 155.58 | 155.72 | 155.24 | 155.25 | 45,414 | +0.33(+0.21%) |
Aug 19, 2021 | 153.23 | 155.04 | 153.23 | 154.92 | 4,112 | +0.74(+0.48%) |
Aug 18, 2021 | 155.89 | 155.89 | 154.17 | 154.17 | 11,590 | -2.18(-1.40%) |
Aug 17, 2021 | 155.61 | 156.63 | 155.61 | 156.36 | 9,832 | +0.38(+0.25%) |
Aug 16, 2021 | 154.99 | 156.02 | 154.99 | 155.97 | 6,404 | +0.79(+0.51%) |
Aug 13, 2021 | 153.87 | 155.28 | 153.87 | 155.18 | 3,159 | +1.58(+1.03%) |
Aug 12, 2021 | 154.16 | 154.16 | 153.51 | 153.60 | 4,753 | -0.54(-0.35%) |
Aug 11, 2021 | 153.58 | 154.48 | 153.58 | 154.14 | 11,304 | +0.69(+0.45%) |
Aug 10, 2021 | 152.52 | 153.45 | 152.40 | 153.45 | 8,268 | +1.41(+0.93%) |
Aug 09, 2021 | 151.78 | 152.04 | 151.49 | 152.04 | 5,695 | +0.87(+0.57%) |
Aug 06, 2021 | 151.27 | 151.38 | 151.00 | 151.17 | 2,488 | +0.53(+0.35%) |
Aug 05, 2021 | 151.08 | 151.08 | 150.45 | 150.64 | 7,851 | +0.38(+0.25%) |
Aug 04, 2021 | 152.08 | 152.08 | 150.19 | 150.26 | 31,294 | -2.24(-1.47%) |
Aug 03, 2021 | 152.16 | 152.95 | 151.77 | 152.50 | 6,250 | -0.01(-0.01%) |
Aug 02, 2021 | 153.49 | 153.49 | 152.50 | 152.51 | 14,812 | -0.40(-0.26%) |
Jul 30, 2021 | 153.93 | 153.93 | 152.91 | 152.91 | 6,673 | -0.51(-0.33%) |
Jul 29, 2021 | 153.50 | 154.00 | 153.27 | 153.41 | 13,120 | +0.64(+0.42%) |
Jul 28, 2021 | 153.82 | 153.82 | 152.32 | 152.77 | 39,234 | -1.07(-0.69%) |
Jul 27, 2021 | 153.80 | 154.58 | 153.42 | 153.84 | 159,239 | -0.35(-0.23%) |
Jul 26, 2021 | 153.59 | 154.38 | 153.59 | 154.19 | 11,620 | +0.32(+0.21%) |
Jul 23, 2021 | 152.17 | 154.03 | 152.17 | 153.88 | 5,826 | +1.72(+1.13%) |
Jul 22, 2021 | 152.32 | 152.47 | 151.41 | 152.15 | 8,457 | -0.85(-0.56%) |
Jul 21, 2021 | 154.30 | 154.38 | 152.92 | 153.00 | 48,845 | -0.94(-0.61%) |
Jul 20, 2021 | 153.84 | 154.82 | 153.84 | 153.94 | 65,361 | +0.20(+0.13%) |
Jul 19, 2021 | 154.04 | 154.06 | 152.46 | 153.74 | 7,354 | -0.33(-0.21%) |
Jul 16, 2021 | 154.38 | 154.38 | 154.07 | 154.07 | 1,776 | +0.26(+0.17%) |
Jul 15, 2021 | 152.58 | 153.86 | 152.32 | 153.81 | 4,615 | +0.83(+0.54%) |
Jul 14, 2021 | 152.66 | 153.13 | 152.66 | 152.98 | 3,414 | +0.76(+0.50%) |
Jul 13, 2021 | 153.18 | 153.53 | 152.22 | 152.22 | 4,824 | -1.00(-0.65%) |
Jul 12, 2021 | 153.96 | 153.96 | 152.91 | 153.22 | 7,444 | -0.63(-0.41%) |
Jul 09, 2021 | 153.96 | 154.06 | 153.61 | 153.84 | 10,447 | +0.92(+0.60%) |
Jul 08, 2021 | 153.14 | 153.20 | 152.52 | 152.92 | 4,380 | -0.75(-0.49%) |
Jul 07, 2021 | 152.60 | 154.14 | 152.60 | 153.67 | 3,939 | +0.76(+0.49%) |
Jul 06, 2021 | 152.34 | 153.14 | 152.27 | 152.91 | 4,995 | -0.76(-0.50%) |
Jul 02, 2021 | 153.76 | 154.14 | 153.67 | 153.67 | 2,787 | +0.06(+0.04%) |