Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.18 | 157.53 | 152.49 | 152.69 | 889,301 | -3.65(-2.34%) |
Sep 29, 2021 | 156.36 | 157.53 | 155.71 | 156.34 | 468,459 | +0.61(+0.39%) |
Sep 28, 2021 | 152.91 | 156.30 | 151.65 | 155.74 | 867,095 | +1.69(+1.10%) |
Sep 27, 2021 | 157.02 | 158.31 | 153.99 | 154.04 | 770,692 | -2.84(-1.81%) |
Sep 24, 2021 | 160.47 | 161.34 | 156.76 | 156.89 | 1,129,340 | -4.17(-2.59%) |
Sep 23, 2021 | 163.07 | 164.02 | 160.55 | 161.06 | 578,457 | -1.80(-1.11%) |
Sep 22, 2021 | 164.22 | 164.47 | 162.46 | 162.86 | 604,926 | -0.51(-0.31%) |
Sep 21, 2021 | 164.06 | 165.51 | 163.14 | 163.37 | 493,793 | -0.39(-0.24%) |
Sep 20, 2021 | 162.48 | 165.41 | 161.58 | 163.76 | 731,391 | +0.05(+0.03%) |
Sep 17, 2021 | 166.79 | 166.79 | 163.39 | 163.71 | 1,431,332 | -2.57(-1.55%) |
Sep 16, 2021 | 167.90 | 168.53 | 165.80 | 166.28 | 471,785 | -1.09(-0.65%) |
Sep 15, 2021 | 167.15 | 168.65 | 166.62 | 167.37 | 444,278 | +0.53(+0.32%) |
Sep 14, 2021 | 168.88 | 169.80 | 166.15 | 166.84 | 520,196 | -1.49(-0.89%) |
Sep 13, 2021 | 170.18 | 171.35 | 168.31 | 168.33 | 586,101 | -0.54(-0.32%) |
Sep 10, 2021 | 169.40 | 170.71 | 168.42 | 168.87 | 833,232 | -0.08(-0.05%) |
Sep 09, 2021 | 173.58 | 174.06 | 168.79 | 168.96 | 1,064,392 | -4.75(-2.73%) |
Sep 08, 2021 | 171.99 | 175.75 | 171.80 | 173.70 | 662,036 | +1.35(+0.79%) |
Sep 07, 2021 | 174.11 | 174.88 | 170.35 | 172.35 | 661,190 | -2.54(-1.45%) |
Sep 03, 2021 | 173.02 | 175.06 | 171.78 | 174.89 | 993,404 | +1.90(+1.10%) |
Sep 02, 2021 | 171.73 | 173.31 | 170.96 | 172.99 | 981,579 | +1.65(+0.96%) |
Sep 01, 2021 | 169.05 | 171.65 | 168.23 | 171.34 | 959,222 | +2.59(+1.54%) |
Aug 31, 2021 | 167.47 | 169.13 | 166.29 | 168.75 | 932,339 | +1.14(+0.68%) |
Aug 30, 2021 | 165.65 | 167.61 | 165.35 | 167.61 | 577,261 | +1.99(+1.20%) |
Aug 27, 2021 | 164.80 | 166.01 | 164.19 | 165.62 | 536,985 | +1.76(+1.07%) |
Aug 26, 2021 | 163.17 | 165.80 | 163.15 | 163.86 | 978,238 | +1.15(+0.70%) |
Aug 25, 2021 | 160.52 | 163.64 | 160.27 | 162.72 | 796,193 | +2.19(+1.37%) |
Aug 24, 2021 | 160.60 | 161.08 | 158.73 | 160.52 | 823,935 | +0.36(+0.23%) |
Aug 23, 2021 | 160.19 | 161.42 | 159.35 | 160.16 | 563,837 | -0.14(-0.09%) |
Aug 20, 2021 | 159.55 | 161.87 | 158.69 | 160.31 | 816,347 | +0.96(+0.60%) |
Aug 19, 2021 | 156.79 | 159.41 | 156.41 | 159.35 | 865,416 | +1.83(+1.16%) |
Aug 18, 2021 | 159.42 | 159.66 | 157.34 | 157.52 | 1,014,453 | -1.73(-1.08%) |
Aug 17, 2021 | 157.75 | 159.28 | 157.61 | 159.24 | 916,811 | +0.98(+0.62%) |
Aug 16, 2021 | 158.44 | 159.24 | 157.71 | 158.27 | 1,017,528 | -0.34(-0.22%) |
Aug 13, 2021 | 158.18 | 159.11 | 157.32 | 158.61 | 684,308 | +0.92(+0.58%) |
Aug 12, 2021 | 156.99 | 158.23 | 156.56 | 157.69 | 615,093 | +1.12(+0.72%) |
Aug 11, 2021 | 157.59 | 157.84 | 156.18 | 156.57 | 697,207 | -0.21(-0.13%) |
Aug 10, 2021 | 156.70 | 158.72 | 156.61 | 156.78 | 819,768 | -1.53(-0.96%) |
Aug 09, 2021 | 158.40 | 159.08 | 157.48 | 158.30 | 684,049 | -0.15(-0.10%) |
Aug 06, 2021 | 159.15 | 160.13 | 157.81 | 158.46 | 646,148 | -0.31(-0.19%) |
Aug 05, 2021 | 159.29 | 159.58 | 156.57 | 158.76 | 707,441 | +0.11(+0.07%) |
Aug 04, 2021 | 159.53 | 160.90 | 157.87 | 158.65 | 800,198 | -0.74(-0.46%) |
Aug 03, 2021 | 158.65 | 159.46 | 157.63 | 159.39 | 1,559,745 | +1.14(+0.72%) |
Aug 02, 2021 | 159.10 | 159.70 | 158.16 | 158.26 | 1,102,717 | +1.04(+0.66%) |
Jul 30, 2021 | 157.43 | 159.80 | 157.19 | 157.22 | 848,259 | +0.36(+0.23%) |
Jul 29, 2021 | 156.50 | 157.69 | 155.76 | 156.86 | 580,433 | +1.06(+0.68%) |
Jul 28, 2021 | 155.70 | 156.87 | 153.62 | 155.80 | 965,500 | +0.69(+0.45%) |
Jul 27, 2021 | 154.19 | 156.47 | 153.07 | 155.11 | 953,762 | +0.94(+0.61%) |
Jul 26, 2021 | 154.39 | 155.10 | 152.96 | 154.17 | 816,723 | -0.59(-0.38%) |
Jul 23, 2021 | 152.58 | 155.25 | 152.07 | 154.75 | 479,985 | +2.38(+1.56%) |
Jul 22, 2021 | 151.17 | 152.54 | 150.86 | 152.37 | 835,143 | +1.19(+0.79%) |
Jul 21, 2021 | 153.66 | 154.04 | 151.03 | 151.18 | 1,205,811 | -2.89(-1.88%) |
Jul 20, 2021 | 152.90 | 155.05 | 152.90 | 154.07 | 1,261,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.76 | 155.21 | 150.46 | 152.11 | 1,529,991 | -3.12(-2.01%) |
Jul 16, 2021 | 156.33 | 156.85 | 155.07 | 155.23 | 1,189,355 | -0.71(-0.46%) |
Jul 15, 2021 | 155.71 | 156.77 | 155.46 | 155.94 | 1,227,262 | +0.33(+0.21%) |
Jul 14, 2021 | 155.11 | 156.77 | 155.11 | 155.61 | 826,477 | +0.69(+0.45%) |
Jul 13, 2021 | 157.43 | 157.71 | 154.65 | 154.92 | 654,584 | -2.79(-1.77%) |
Jul 12, 2021 | 156.14 | 157.90 | 155.92 | 157.71 | 601,919 | +1.34(+0.86%) |
Jul 09, 2021 | 153.69 | 156.52 | 152.69 | 156.36 | 605,502 | +3.31(+2.17%) |
Jul 08, 2021 | 153.89 | 155.09 | 152.86 | 153.05 | 958,059 | -1.79(-1.15%) |
Jul 07, 2021 | 153.91 | 155.51 | 152.76 | 154.84 | 1,401,981 | +0.60(+0.39%) |
Jul 06, 2021 | 150.73 | 154.77 | 149.99 | 154.24 | 815,704 | +3.59(+2.39%) |
Jul 02, 2021 | 149.37 | 150.73 | 149.13 | 150.65 | 608,706 | +1.76(+1.18%) |