Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.58 | 158.58 | 152.94 | 153.00 | 2,871,028 | -4.33(-2.75%) |
Sep 29, 2021 | 159.28 | 159.28 | 156.73 | 157.32 | 2,122,066 | -0.78(-0.50%) |
Sep 28, 2021 | 160.05 | 162.00 | 157.84 | 158.11 | 3,108,075 | -2.25(-1.40%) |
Sep 27, 2021 | 158.40 | 160.84 | 158.04 | 160.35 | 2,764,200 | +3.39(+2.16%) |
Sep 24, 2021 | 155.98 | 158.74 | 155.82 | 156.96 | 2,853,152 | +0.14(+0.09%) |
Sep 23, 2021 | 152.69 | 157.89 | 152.08 | 156.82 | 3,151,664 | +6.04(+4.01%) |
Sep 22, 2021 | 149.89 | 152.10 | 149.59 | 150.78 | 3,177,469 | +2.95(+1.99%) |
Sep 21, 2021 | 149.25 | 150.06 | 147.66 | 147.83 | 3,012,881 | +0.12(+0.08%) |
Sep 20, 2021 | 145.55 | 148.31 | 144.84 | 147.71 | 3,630,716 | -3.02(-2.01%) |
Sep 17, 2021 | 150.28 | 152.22 | 149.67 | 150.73 | 5,113,279 | -0.57(-0.37%) |
Sep 16, 2021 | 150.76 | 152.31 | 150.30 | 151.30 | 2,781,437 | +1.19(+0.79%) |
Sep 15, 2021 | 146.62 | 150.28 | 146.23 | 150.10 | 3,399,105 | +4.27(+2.93%) |
Sep 14, 2021 | 150.75 | 151.30 | 145.42 | 145.84 | 4,314,076 | -4.29(-2.86%) |
Sep 13, 2021 | 148.37 | 150.60 | 148.22 | 150.12 | 3,546,109 | +3.18(+2.17%) |
Sep 10, 2021 | 148.22 | 149.08 | 146.79 | 146.94 | 3,026,146 | -0.21(-0.14%) |
Sep 09, 2021 | 146.26 | 150.36 | 145.92 | 147.15 | 3,075,007 | +1.12(+0.76%) |
Sep 08, 2021 | 147.82 | 147.82 | 143.70 | 146.03 | 3,538,581 | -2.20(-1.48%) |
Sep 07, 2021 | 148.25 | 150.83 | 147.79 | 148.24 | 3,638,713 | -0.31(-0.21%) |
Sep 03, 2021 | 151.13 | 151.48 | 147.73 | 148.55 | 3,558,631 | -2.65(-1.75%) |
Sep 02, 2021 | 153.50 | 154.33 | 150.68 | 151.19 | 3,365,649 | -1.53(-1.00%) |
Sep 01, 2021 | 156.76 | 157.35 | 152.30 | 152.72 | 3,538,995 | -4.05(-2.58%) |
Aug 31, 2021 | 155.89 | 157.91 | 154.22 | 156.77 | 4,014,291 | +0.74(+0.47%) |
Aug 30, 2021 | 162.60 | 163.95 | 155.96 | 156.04 | 4,551,210 | -10.02(-6.04%) |
Aug 27, 2021 | 162.76 | 166.23 | 162.14 | 166.06 | 1,850,174 | +3.94(+2.43%) |
Aug 26, 2021 | 164.74 | 165.02 | 161.82 | 162.12 | 1,976,564 | -2.17(-1.32%) |
Aug 25, 2021 | 161.14 | 164.89 | 160.80 | 164.29 | 2,312,412 | +3.67(+2.28%) |
Aug 24, 2021 | 160.48 | 162.20 | 160.06 | 160.63 | 1,766,221 | +0.66(+0.41%) |
Aug 23, 2021 | 160.03 | 161.72 | 159.62 | 159.97 | 2,137,917 | +1.07(+0.67%) |
Aug 20, 2021 | 158.86 | 159.75 | 156.29 | 158.90 | 2,747,933 | +0.11(+0.07%) |
Aug 19, 2021 | 159.75 | 162.08 | 157.70 | 158.79 | 2,623,877 | -3.70(-2.28%) |
Aug 18, 2021 | 162.78 | 165.89 | 161.78 | 162.49 | 1,863,189 | -1.19(-0.73%) |
Aug 17, 2021 | 165.56 | 166.75 | 161.93 | 163.68 | 2,954,756 | -3.82(-2.28%) |
Aug 16, 2021 | 166.25 | 167.87 | 165.47 | 167.50 | 2,239,060 | -0.39(-0.23%) |
Aug 13, 2021 | 167.36 | 168.09 | 166.05 | 167.88 | 2,507,188 | +0.76(+0.45%) |
Aug 12, 2021 | 164.83 | 167.35 | 163.80 | 167.13 | 3,466,582 | +2.25(+1.36%) |
Aug 11, 2021 | 161.53 | 165.25 | 160.43 | 164.88 | 4,412,152 | +3.66(+2.27%) |
Aug 10, 2021 | 157.00 | 161.79 | 156.90 | 161.21 | 3,643,666 | +4.21(+2.68%) |
Aug 09, 2021 | 155.71 | 157.89 | 154.09 | 157.00 | 2,370,883 | +0.25(+0.16%) |
Aug 06, 2021 | 155.72 | 158.23 | 155.16 | 156.75 | 3,594,727 | +3.74(+2.44%) |
Aug 05, 2021 | 152.10 | 153.73 | 152.10 | 153.01 | 2,932,326 | +1.88(+1.24%) |
Aug 04, 2021 | 150.29 | 153.93 | 149.18 | 151.14 | 2,903,881 | -0.22(-0.15%) |
Aug 03, 2021 | 151.01 | 151.96 | 145.76 | 151.36 | 3,059,266 | +1.25(+0.83%) |
Aug 02, 2021 | 152.97 | 155.56 | 149.01 | 150.12 | 4,196,283 | -1.50(-0.99%) |
Jul 30, 2021 | 152.99 | 154.80 | 150.62 | 151.62 | 2,838,421 | -2.07(-1.35%) |
Jul 29, 2021 | 153.31 | 155.04 | 152.75 | 153.69 | 2,759,979 | +2.36(+1.56%) |
Jul 28, 2021 | 152.87 | 153.34 | 149.91 | 151.33 | 2,468,726 | -1.08(-0.71%) |
Jul 27, 2021 | 149.98 | 153.46 | 149.22 | 152.41 | 2,312,144 | +0.19(+0.12%) |
Jul 26, 2021 | 150.07 | 152.84 | 150.02 | 152.22 | 2,192,652 | +2.12(+1.41%) |
Jul 23, 2021 | 147.21 | 154.01 | 146.82 | 150.10 | 3,750,196 | -1.27(-0.84%) |
Jul 22, 2021 | 152.09 | 152.91 | 148.81 | 151.36 | 3,162,978 | -1.67(-1.09%) |
Jul 21, 2021 | 149.66 | 154.15 | 149.46 | 153.03 | 2,675,288 | +4.90(+3.31%) |
Jul 20, 2021 | 143.42 | 149.31 | 142.94 | 148.13 | 3,526,021 | +4.10(+2.85%) |
Jul 19, 2021 | 143.61 | 145.16 | 141.48 | 144.03 | 4,007,224 | -3.67(-2.48%) |
Jul 16, 2021 | 151.57 | 151.57 | 147.29 | 147.70 | 2,085,218 | -2.65(-1.77%) |
Jul 15, 2021 | 146.89 | 150.62 | 146.54 | 150.35 | 3,273,894 | +1.42(+0.95%) |
Jul 14, 2021 | 152.90 | 154.71 | 147.80 | 148.94 | 4,469,601 | -3.75(-2.46%) |
Jul 13, 2021 | 154.31 | 154.99 | 152.50 | 152.69 | 2,705,429 | -1.88(-1.22%) |
Jul 12, 2021 | 149.25 | 155.12 | 148.22 | 154.57 | 3,466,366 | +4.03(+2.68%) |
Jul 09, 2021 | 145.69 | 150.88 | 145.66 | 150.54 | 3,880,856 | +7.58(+5.31%) |
Jul 08, 2021 | 142.43 | 145.22 | 140.13 | 142.95 | 3,534,212 | -2.42(-1.66%) |
Jul 07, 2021 | 144.03 | 146.94 | 143.59 | 145.37 | 3,244,667 | -0.43(-0.30%) |
Jul 06, 2021 | 146.99 | 147.57 | 144.53 | 145.80 | 3,803,978 | -1.78(-1.21%) |
Jul 02, 2021 | 147.87 | 149.04 | 147.35 | 147.59 | 2,397,341 | +0.24(+0.16%) |