Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.45 | 153.29 | 147.72 | 147.65 | 38,690 | -3.50(-2.32%) |
Sep 29, 2021 | 150.53 | 151.74 | 148.95 | 151.15 | 36,172 | +1.82(+1.22%) |
Sep 28, 2021 | 150.45 | 151.61 | 148.35 | 149.33 | 27,543 | -0.58(-0.39%) |
Sep 27, 2021 | 149.72 | 151.44 | 149.65 | 149.92 | 22,007 | +1.24(+0.83%) |
Sep 24, 2021 | 148.97 | 151.72 | 148.45 | 148.68 | 31,293 | -1.26(-0.84%) |
Sep 23, 2021 | 148.53 | 150.66 | 148.05 | 149.94 | 23,113 | +3.03(+2.07%) |
Sep 22, 2021 | 147.09 | 148.07 | 146.69 | 146.91 | 22,837 | +0.81(+0.55%) |
Sep 21, 2021 | 147.01 | 147.01 | 142.98 | 146.10 | 39,279 | +0.64(+0.44%) |
Sep 20, 2021 | 147.96 | 148.82 | 144.70 | 145.46 | 67,095 | -4.98(-3.31%) |
Sep 17, 2021 | 148.32 | 151.09 | 145.08 | 150.44 | 256,327 | +3.09(+2.10%) |
Sep 16, 2021 | 151.02 | 152.45 | 147.09 | 147.35 | 56,708 | -3.46(-2.30%) |
Sep 15, 2021 | 150.86 | 152.24 | 149.79 | 150.81 | 51,768 | -0.56(-0.37%) |
Sep 14, 2021 | 152.39 | 154.64 | 150.01 | 151.37 | 117,089 | +0.41(+0.27%) |
Sep 13, 2021 | 154.30 | 153.81 | 148.58 | 150.96 | 66,954 | -2.85(-1.85%) |
Sep 10, 2021 | 156.41 | 156.62 | 153.79 | 153.81 | 35,250 | -0.98(-0.64%) |
Sep 09, 2021 | 156.12 | 156.14 | 154.33 | 154.79 | 47,160 | -0.63(-0.41%) |
Sep 08, 2021 | 155.35 | 158.46 | 154.33 | 155.42 | 30,255 | -1.00(-0.64%) |
Sep 07, 2021 | 157.58 | 158.87 | 156.12 | 156.42 | 50,325 | -2.26(-1.42%) |
Sep 03, 2021 | 159.47 | 160.09 | 158.24 | 158.68 | 28,933 | -1.70(-1.06%) |
Sep 02, 2021 | 159.91 | 161.40 | 157.75 | 160.38 | 34,026 | +1.53(+0.96%) |
Sep 01, 2021 | 159.74 | 160.36 | 155.84 | 158.85 | 44,176 | -1.40(-0.87%) |
Aug 31, 2021 | 163.50 | 164.38 | 159.73 | 160.26 | 31,317 | -2.34(-1.44%) |
Aug 30, 2021 | 164.08 | 164.31 | 162.21 | 162.60 | 43,374 | -0.23(-0.14%) |
Aug 27, 2021 | 162.36 | 164.87 | 162.21 | 162.83 | 62,182 | +1.40(+0.87%) |
Aug 26, 2021 | 161.90 | 163.33 | 160.93 | 161.43 | 46,030 | -0.84(-0.52%) |
Aug 25, 2021 | 161.58 | 163.96 | 161.58 | 162.27 | 93,644 | +1.15(+0.71%) |
Aug 24, 2021 | 162.66 | 163.86 | 160.29 | 161.12 | 73,263 | -0.68(-0.42%) |
Aug 23, 2021 | 161.30 | 162.86 | 161.30 | 161.80 | 42,501 | +1.27(+0.79%) |
Aug 20, 2021 | 158.72 | 160.76 | 157.09 | 160.53 | 67,285 | +2.01(+1.27%) |
Aug 19, 2021 | 158.81 | 159.02 | 156.94 | 158.51 | 42,955 | -2.35(-1.46%) |
Aug 18, 2021 | 162.54 | 163.68 | 160.57 | 160.87 | 35,501 | -0.95(-0.59%) |
Aug 17, 2021 | 166.12 | 166.12 | 161.48 | 161.82 | 49,542 | -6.48(-3.85%) |
Aug 16, 2021 | 168.10 | 169.66 | 167.34 | 168.30 | 28,556 | -0.05(-0.03%) |
Aug 13, 2021 | 169.29 | 169.75 | 167.75 | 168.35 | 42,910 | -1.74(-1.02%) |
Aug 12, 2021 | 172.65 | 172.65 | 169.41 | 170.09 | 50,667 | -1.83(-1.07%) |
Aug 11, 2021 | 171.65 | 174.04 | 170.93 | 171.92 | 62,501 | +0.57(+0.33%) |
Aug 10, 2021 | 167.79 | 171.81 | 167.58 | 171.35 | 42,809 | +4.70(+2.82%) |
Aug 09, 2021 | 166.50 | 167.12 | 164.44 | 166.65 | 26,799 | +0.19(+0.12%) |
Aug 06, 2021 | 165.78 | 166.93 | 164.12 | 166.46 | 46,380 | +3.22(+1.97%) |
Aug 05, 2021 | 159.43 | 163.74 | 159.43 | 163.23 | 44,220 | +4.95(+3.13%) |
Aug 04, 2021 | 158.15 | 160.02 | 157.41 | 158.28 | 27,825 | -1.75(-1.09%) |
Aug 03, 2021 | 156.81 | 160.45 | 154.16 | 160.03 | 59,277 | +4.14(+2.65%) |
Aug 02, 2021 | 157.54 | 160.19 | 154.92 | 155.89 | 36,704 | -0.12(-0.07%) |
Jul 30, 2021 | 154.26 | 156.72 | 154.26 | 156.01 | 30,311 | +0.59(+0.38%) |
Jul 29, 2021 | 155.22 | 157.50 | 154.24 | 155.42 | 33,025 | +2.21(+1.45%) |
Jul 28, 2021 | 153.06 | 154.20 | 151.38 | 153.20 | 16,534 | +1.26(+0.83%) |
Jul 27, 2021 | 152.37 | 155.29 | 150.45 | 151.94 | 22,024 | -1.80(-1.17%) |
Jul 26, 2021 | 155.15 | 155.66 | 153.72 | 153.74 | 23,231 | -0.27(-0.18%) |
Jul 23, 2021 | 152.49 | 154.85 | 152.03 | 154.01 | 24,895 | +2.97(+1.97%) |
Jul 22, 2021 | 154.76 | 154.76 | 150.53 | 151.04 | 34,562 | -3.17(-2.06%) |
Jul 21, 2021 | 153.87 | 155.17 | 153.47 | 154.21 | 25,286 | +2.19(+1.44%) |
Jul 20, 2021 | 149.24 | 154.15 | 149.24 | 152.02 | 47,958 | +3.38(+2.27%) |
Jul 19, 2021 | 148.07 | 149.85 | 146.84 | 148.64 | 28,973 | -2.85(-1.88%) |
Jul 16, 2021 | 154.12 | 154.12 | 151.21 | 151.49 | 33,362 | -1.21(-0.79%) |
Jul 15, 2021 | 152.55 | 154.98 | 151.60 | 152.71 | 34,615 | -1.37(-0.89%) |
Jul 14, 2021 | 156.64 | 156.64 | 153.40 | 154.08 | 26,038 | -1.52(-0.98%) |
Jul 13, 2021 | 157.49 | 157.49 | 154.95 | 155.60 | 45,107 | -3.24(-2.04%) |
Jul 12, 2021 | 158.03 | 160.17 | 157.27 | 158.84 | 21,587 | +0.94(+0.60%) |
Jul 09, 2021 | 155.82 | 158.73 | 155.38 | 157.90 | 43,393 | +3.46(+2.24%) |
Jul 08, 2021 | 155.35 | 156.43 | 152.73 | 154.45 | 46,088 | -3.55(-2.25%) |
Jul 07, 2021 | 158.23 | 159.50 | 156.88 | 158.00 | 41,344 | -1.16(-0.73%) |
Jul 06, 2021 | 161.52 | 161.52 | 157.37 | 159.16 | 81,434 | -1.22(-0.76%) |
Jul 02, 2021 | 167.26 | 167.26 | 158.54 | 160.39 | 52,054 | -6.61(-3.96%) |