Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.45 | 145.23 | 143.61 | 144.12 | 4,771 | -0.27(-0.19%) |
Sep 29, 2021 | 144.63 | 146.15 | 144.40 | 144.40 | 2,719 | -0.53(-0.37%) |
Sep 28, 2021 | 147.53 | 147.53 | 144.93 | 144.93 | 10,823 | -4.56(-3.05%) |
Sep 27, 2021 | 149.50 | 149.79 | 149.35 | 149.49 | 3,273 | +0.80(+0.54%) |
Sep 24, 2021 | 149.94 | 149.94 | 148.27 | 148.69 | 3,991 | -2.00(-1.33%) |
Sep 23, 2021 | 150.71 | 151.33 | 150.66 | 150.69 | 3,158 | +1.17(+0.78%) |
Sep 22, 2021 | 148.49 | 149.82 | 148.49 | 149.52 | 3,818 | +1.16(+0.78%) |
Sep 21, 2021 | 147.35 | 148.72 | 147.35 | 148.36 | 5,721 | +2.16(+1.48%) |
Sep 20, 2021 | 146.89 | 146.97 | 145.23 | 146.19 | 9,102 | -4.26(-2.83%) |
Sep 17, 2021 | 150.84 | 150.84 | 149.54 | 150.45 | 1,925 | -0.14(-0.09%) |
Sep 16, 2021 | 150.85 | 150.85 | 150.11 | 150.59 | 3,116 | -1.52(-1.00%) |
Sep 15, 2021 | 152.50 | 152.50 | 150.87 | 152.12 | 6,408 | -1.76(-1.14%) |
Sep 14, 2021 | 154.44 | 154.87 | 153.87 | 153.87 | 2,974 | -0.29(-0.19%) |
Sep 13, 2021 | 153.50 | 154.20 | 152.85 | 154.16 | 2,716 | +1.41(+0.93%) |
Sep 10, 2021 | 154.71 | 155.15 | 152.75 | 152.75 | 5,557 | -2.30(-1.48%) |
Sep 09, 2021 | 154.59 | 155.48 | 154.59 | 155.04 | 3,381 | +0.05(+0.03%) |
Sep 08, 2021 | 157.99 | 157.99 | 154.75 | 154.99 | 3,662 | -3.01(-1.90%) |
Sep 07, 2021 | 157.86 | 158.49 | 157.86 | 158.00 | 2,774 | +0.39(+0.24%) |
Sep 03, 2021 | 157.95 | 158.01 | 157.61 | 157.61 | 3,472 | -0.98(-0.62%) |
Sep 02, 2021 | 158.64 | 159.40 | 158.58 | 158.59 | 7,596 | +0.76(+0.48%) |
Sep 01, 2021 | 157.19 | 158.46 | 157.19 | 157.83 | 2,498 | +1.02(+0.65%) |
Aug 31, 2021 | 156.75 | 156.97 | 156.16 | 156.81 | 4,746 | +0.92(+0.59%) |
Aug 30, 2021 | 155.32 | 155.95 | 154.72 | 155.89 | 1,999 | +1.24(+0.80%) |
Aug 27, 2021 | 153.64 | 155.02 | 153.53 | 154.65 | 2,767 | +1.12(+0.73%) |
Aug 26, 2021 | 154.62 | 154.79 | 153.53 | 153.53 | 9,606 | -1.71(-1.10%) |
Aug 25, 2021 | 154.82 | 155.43 | 154.82 | 155.24 | 2,910 | +0.10(+0.07%) |
Aug 24, 2021 | 153.97 | 155.40 | 153.97 | 155.13 | 3,755 | +0.77(+0.50%) |
Aug 23, 2021 | 152.46 | 154.42 | 152.46 | 154.37 | 1,923 | +2.59(+1.71%) |
Aug 20, 2021 | 149.90 | 151.77 | 149.90 | 151.77 | 3,919 | +2.17(+1.45%) |
Aug 19, 2021 | 150.02 | 150.43 | 149.60 | 149.60 | 3,416 | -1.25(-0.83%) |
Aug 18, 2021 | 149.11 | 151.77 | 149.11 | 150.85 | 5,121 | +2.18(+1.47%) |
Aug 17, 2021 | 149.46 | 149.46 | 147.72 | 148.67 | 9,954 | -2.15(-1.42%) |
Aug 16, 2021 | 152.76 | 153.40 | 149.95 | 150.81 | 4,521 | -2.76(-1.80%) |
Aug 13, 2021 | 155.18 | 155.18 | 153.34 | 153.57 | 2,242 | -1.06(-0.69%) |
Aug 12, 2021 | 155.25 | 155.25 | 154.18 | 154.64 | 2,549 | -0.81(-0.52%) |
Aug 11, 2021 | 156.39 | 156.39 | 154.68 | 155.45 | 5,369 | -0.43(-0.27%) |
Aug 10, 2021 | 156.53 | 157.21 | 155.56 | 155.88 | 4,594 | +0.22(+0.14%) |
Aug 09, 2021 | 153.76 | 155.87 | 153.76 | 155.66 | 183,043 | +1.66(+1.08%) |
Aug 06, 2021 | 155.75 | 155.75 | 154.00 | 154.00 | 2,727 | -2.34(-1.50%) |
Aug 05, 2021 | 156.29 | 156.64 | 156.11 | 156.35 | 10,752 | +0.02(+0.01%) |
Aug 04, 2021 | 155.97 | 157.19 | 155.35 | 156.33 | 5,493 | +1.07(+0.69%) |
Aug 03, 2021 | 154.59 | 155.43 | 153.18 | 155.26 | 12,940 | +1.02(+0.66%) |
Aug 02, 2021 | 153.16 | 155.82 | 153.16 | 154.25 | 180,523 | +1.93(+1.27%) |
Jul 30, 2021 | 150.79 | 153.45 | 150.79 | 152.32 | 6,465 | -0.04(-0.02%) |
Jul 29, 2021 | 151.13 | 152.46 | 150.87 | 152.35 | 3,563 | +1.23(+0.81%) |
Jul 28, 2021 | 148.82 | 151.12 | 148.23 | 151.12 | 4,167 | +4.42(+3.01%) |
Jul 27, 2021 | 149.06 | 149.06 | 145.54 | 146.70 | 3,532 | -2.70(-1.81%) |
Jul 26, 2021 | 148.71 | 150.88 | 148.71 | 149.40 | 20,586 | -1.18(-0.79%) |
Jul 23, 2021 | 152.58 | 152.58 | 149.37 | 150.59 | 3,870 | -1.82(-1.19%) |
Jul 22, 2021 | 153.58 | 154.17 | 151.90 | 152.41 | 9,733 | -0.12(-0.08%) |
Jul 21, 2021 | 149.42 | 152.53 | 149.42 | 152.53 | 3,729 | +4.01(+2.70%) |
Jul 20, 2021 | 146.46 | 148.81 | 145.97 | 148.52 | 9,525 | +2.43(+1.66%) |
Jul 19, 2021 | 146.17 | 146.64 | 144.50 | 146.09 | 13,529 | -1.31(-0.89%) |
Jul 16, 2021 | 149.04 | 149.52 | 147.39 | 147.40 | 4,778 | -0.61(-0.41%) |
Jul 15, 2021 | 148.39 | 149.10 | 147.12 | 148.01 | 54,005 | -1.96(-1.31%) |
Jul 14, 2021 | 152.72 | 152.72 | 149.70 | 149.97 | 4,198 | -3.32(-2.16%) |
Jul 13, 2021 | 154.27 | 154.47 | 152.91 | 153.29 | 5,124 | -1.60(-1.03%) |
Jul 12, 2021 | 153.49 | 155.81 | 153.49 | 154.89 | 19,176 | +2.45(+1.61%) |
Jul 09, 2021 | 151.66 | 152.52 | 151.50 | 152.44 | 2,202 | +0.75(+0.49%) |
Jul 08, 2021 | 151.79 | 151.95 | 148.88 | 151.70 | 8,910 | -2.32(-1.51%) |
Jul 07, 2021 | 156.70 | 156.83 | 153.30 | 154.02 | 4,675 | -1.73(-1.11%) |
Jul 06, 2021 | 155.69 | 156.15 | 154.99 | 155.75 | 4,346 | +0.42(+0.27%) |
Jul 02, 2021 | 155.59 | 155.64 | 154.06 | 155.32 | 4,106 | -0.72(-0.46%) |