Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.30 | 157.65 | 152.61 | 152.81 | 888,596 | -3.66(-2.34%) |
Sep 29, 2021 | 156.49 | 157.66 | 155.83 | 156.47 | 468,088 | +0.61(+0.39%) |
Sep 28, 2021 | 153.03 | 156.42 | 151.77 | 155.86 | 866,408 | +1.69(+1.10%) |
Sep 27, 2021 | 157.14 | 158.43 | 154.11 | 154.17 | 770,081 | -2.85(-1.81%) |
Sep 24, 2021 | 160.60 | 161.47 | 156.89 | 157.01 | 1,128,445 | -4.18(-2.59%) |
Sep 23, 2021 | 163.20 | 164.15 | 160.68 | 161.19 | 577,998 | -1.80(-1.10%) |
Sep 22, 2021 | 164.35 | 164.60 | 162.59 | 162.99 | 604,447 | -0.51(-0.31%) |
Sep 21, 2021 | 164.19 | 165.65 | 163.27 | 163.50 | 493,401 | -0.39(-0.24%) |
Sep 20, 2021 | 162.61 | 165.55 | 161.71 | 163.89 | 730,811 | +0.05(+0.03%) |
Sep 17, 2021 | 166.92 | 166.92 | 163.52 | 163.84 | 1,430,198 | -2.57(-1.55%) |
Sep 16, 2021 | 168.03 | 168.67 | 165.93 | 166.41 | 471,411 | -1.09(-0.65%) |
Sep 15, 2021 | 167.28 | 168.78 | 166.75 | 167.50 | 443,926 | +0.53(+0.32%) |
Sep 14, 2021 | 169.01 | 169.94 | 166.28 | 166.97 | 519,784 | -1.49(-0.89%) |
Sep 13, 2021 | 170.32 | 171.48 | 168.44 | 168.47 | 585,637 | -0.54(-0.32%) |
Sep 10, 2021 | 169.53 | 170.84 | 168.56 | 169.01 | 832,571 | -0.08(-0.05%) |
Sep 09, 2021 | 173.72 | 174.20 | 168.93 | 169.09 | 1,063,548 | -4.75(-2.73%) |
Sep 08, 2021 | 172.12 | 175.89 | 171.94 | 173.84 | 661,511 | +1.36(+0.79%) |
Sep 07, 2021 | 174.25 | 175.02 | 170.49 | 172.49 | 660,666 | -2.54(-1.45%) |
Sep 03, 2021 | 173.16 | 175.20 | 171.92 | 175.03 | 992,616 | +1.90(+1.10%) |
Sep 02, 2021 | 171.86 | 173.45 | 171.09 | 173.13 | 980,801 | +1.65(+0.96%) |
Sep 01, 2021 | 169.19 | 171.79 | 168.37 | 171.47 | 958,462 | +2.59(+1.54%) |
Aug 31, 2021 | 167.61 | 169.26 | 166.42 | 168.88 | 931,600 | +1.14(+0.68%) |
Aug 30, 2021 | 165.78 | 167.74 | 165.48 | 167.74 | 576,804 | +1.99(+1.20%) |
Aug 27, 2021 | 164.93 | 166.14 | 164.32 | 165.75 | 536,559 | +1.76(+1.07%) |
Aug 26, 2021 | 163.30 | 165.94 | 163.28 | 163.99 | 977,463 | +1.15(+0.70%) |
Aug 25, 2021 | 160.65 | 163.77 | 160.40 | 162.85 | 795,562 | +2.20(+1.37%) |
Aug 24, 2021 | 160.73 | 161.21 | 158.85 | 160.65 | 823,282 | +0.36(+0.23%) |
Aug 23, 2021 | 160.32 | 161.54 | 159.48 | 160.29 | 563,390 | -0.14(-0.09%) |
Aug 20, 2021 | 159.67 | 162.00 | 158.82 | 160.43 | 815,700 | +0.96(+0.60%) |
Aug 19, 2021 | 156.92 | 159.54 | 156.53 | 159.48 | 864,730 | +1.84(+1.16%) |
Aug 18, 2021 | 159.55 | 159.79 | 157.46 | 157.64 | 1,013,649 | -1.73(-1.08%) |
Aug 17, 2021 | 157.88 | 159.40 | 157.73 | 159.37 | 916,084 | +0.98(+0.62%) |
Aug 16, 2021 | 158.56 | 159.37 | 157.83 | 158.39 | 1,016,721 | -0.34(-0.22%) |
Aug 13, 2021 | 158.31 | 159.24 | 157.44 | 158.74 | 683,766 | +0.92(+0.58%) |
Aug 12, 2021 | 157.12 | 158.35 | 156.68 | 157.81 | 614,605 | +1.12(+0.71%) |
Aug 11, 2021 | 157.71 | 157.96 | 156.30 | 156.69 | 696,654 | -0.21(-0.13%) |
Aug 10, 2021 | 156.83 | 158.84 | 156.74 | 156.90 | 819,118 | -1.53(-0.96%) |
Aug 09, 2021 | 158.53 | 159.20 | 157.60 | 158.43 | 683,507 | -0.15(-0.10%) |
Aug 06, 2021 | 159.28 | 160.25 | 157.93 | 158.58 | 645,636 | -0.31(-0.19%) |
Aug 05, 2021 | 159.41 | 159.71 | 156.69 | 158.89 | 706,880 | +0.11(+0.07%) |
Aug 04, 2021 | 159.66 | 161.03 | 157.99 | 158.78 | 799,563 | -0.74(-0.46%) |
Aug 03, 2021 | 158.78 | 159.58 | 157.76 | 159.52 | 1,558,508 | +1.14(+0.72%) |
Aug 02, 2021 | 159.22 | 159.83 | 158.28 | 158.38 | 1,101,843 | +1.04(+0.66%) |
Jul 30, 2021 | 157.55 | 159.93 | 157.32 | 157.34 | 847,586 | +0.36(+0.23%) |
Jul 29, 2021 | 156.62 | 157.81 | 155.89 | 156.98 | 579,972 | +1.06(+0.68%) |
Jul 28, 2021 | 155.82 | 156.99 | 153.75 | 155.93 | 964,735 | +0.70(+0.45%) |
Jul 27, 2021 | 154.31 | 156.59 | 153.20 | 155.23 | 953,006 | +0.94(+0.61%) |
Jul 26, 2021 | 154.51 | 155.22 | 153.08 | 154.29 | 816,076 | -0.59(-0.38%) |
Jul 23, 2021 | 152.70 | 155.37 | 152.19 | 154.88 | 479,604 | +2.38(+1.56%) |
Jul 22, 2021 | 151.29 | 152.66 | 150.98 | 152.49 | 834,481 | +1.19(+0.79%) |
Jul 21, 2021 | 153.78 | 154.16 | 151.15 | 151.30 | 1,204,855 | -2.89(-1.88%) |
Jul 20, 2021 | 153.02 | 155.18 | 153.02 | 154.19 | 1,260,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.89 | 155.33 | 150.58 | 152.23 | 1,528,778 | -3.13(-2.01%) |
Jul 16, 2021 | 156.46 | 156.97 | 155.19 | 155.35 | 1,188,412 | -0.71(-0.46%) |
Jul 15, 2021 | 155.83 | 156.89 | 155.58 | 156.07 | 1,226,290 | +0.33(+0.21%) |
Jul 14, 2021 | 155.23 | 156.89 | 155.23 | 155.74 | 825,822 | +0.70(+0.45%) |
Jul 13, 2021 | 157.55 | 157.83 | 154.78 | 155.04 | 654,065 | -2.79(-1.77%) |
Jul 12, 2021 | 156.27 | 158.02 | 156.04 | 157.83 | 601,442 | +1.35(+0.86%) |
Jul 09, 2021 | 153.81 | 156.65 | 152.81 | 156.49 | 605,022 | +3.32(+2.16%) |
Jul 08, 2021 | 154.01 | 155.21 | 152.98 | 153.17 | 957,300 | -1.79(-1.15%) |
Jul 07, 2021 | 154.03 | 155.63 | 152.88 | 154.96 | 1,400,870 | +0.60(+0.39%) |
Jul 06, 2021 | 150.85 | 154.90 | 150.11 | 154.36 | 815,058 | +3.60(+2.39%) |
Jul 02, 2021 | 149.49 | 150.85 | 149.25 | 150.76 | 608,223 | +1.76(+1.18%) |