Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.94 | 155.56 | 152.76 | 153.03 | 350,479 | +0.19(+0.12%) |
Sep 29, 2021 | 153.87 | 155.21 | 152.69 | 152.84 | 453,252 | -0.31(-0.20%) |
Sep 28, 2021 | 160.66 | 161.94 | 152.91 | 153.15 | 354,637 | -8.86(-5.47%) |
Sep 27, 2021 | 159.89 | 162.38 | 157.48 | 162.01 | 253,321 | +1.45(+0.90%) |
Sep 24, 2021 | 159.04 | 161.12 | 158.14 | 160.56 | 190,047 | +0.42(+0.26%) |
Sep 23, 2021 | 161.53 | 162.58 | 159.95 | 160.14 | 268,729 | -0.30(-0.19%) |
Sep 22, 2021 | 158.50 | 161.37 | 156.39 | 160.44 | 243,446 | +2.17(+1.37%) |
Sep 21, 2021 | 157.72 | 159.01 | 155.87 | 158.27 | 388,103 | +2.23(+1.43%) |
Sep 20, 2021 | 153.75 | 156.37 | 152.49 | 156.04 | 407,304 | -0.65(-0.41%) |
Sep 17, 2021 | 159.44 | 160.63 | 156.21 | 156.69 | 807,546 | -2.99(-1.87%) |
Sep 16, 2021 | 163.12 | 163.14 | 159.64 | 159.68 | 304,214 | -3.48(-2.13%) |
Sep 15, 2021 | 162.44 | 164.84 | 161.69 | 163.16 | 419,883 | +0.72(+0.44%) |
Sep 14, 2021 | 162.93 | 165.68 | 161.81 | 162.44 | 355,133 | +0.93(+0.58%) |
Sep 13, 2021 | 163.76 | 163.76 | 159.55 | 161.51 | 289,299 | -0.83(-0.51%) |
Sep 10, 2021 | 162.48 | 164.25 | 161.16 | 162.34 | 314,788 | +0.58(+0.36%) |
Sep 09, 2021 | 165.14 | 165.62 | 161.62 | 161.76 | 212,657 | -2.99(-1.81%) |
Sep 08, 2021 | 161.91 | 164.95 | 160.82 | 164.75 | 257,288 | +2.66(+1.64%) |
Sep 07, 2021 | 165.17 | 165.99 | 161.80 | 162.09 | 228,098 | -3.06(-1.85%) |
Sep 03, 2021 | 164.25 | 165.94 | 163.93 | 165.15 | 296,149 | +0.25(+0.15%) |
Sep 02, 2021 | 164.11 | 167.40 | 163.92 | 164.90 | 391,287 | +1.30(+0.79%) |
Sep 01, 2021 | 163.27 | 164.93 | 162.14 | 163.60 | 394,841 | +0.61(+0.37%) |
Aug 31, 2021 | 164.37 | 164.47 | 162.67 | 162.99 | 506,800 | -1.85(-1.12%) |
Aug 30, 2021 | 167.34 | 167.75 | 164.54 | 164.84 | 311,392 | -0.81(-0.49%) |
Aug 27, 2021 | 163.75 | 167.19 | 163.75 | 165.65 | 246,568 | +2.76(+1.69%) |
Aug 26, 2021 | 162.64 | 164.98 | 162.64 | 162.89 | 192,242 | +0.23(+0.14%) |
Aug 25, 2021 | 163.31 | 164.49 | 162.21 | 162.66 | 202,471 | -0.24(-0.15%) |
Aug 24, 2021 | 160.24 | 163.03 | 160.01 | 162.90 | 320,761 | +2.77(+1.73%) |
Aug 23, 2021 | 159.24 | 161.14 | 158.62 | 160.13 | 186,678 | +1.68(+1.06%) |
Aug 20, 2021 | 155.00 | 158.58 | 154.68 | 158.45 | 270,656 | +3.78(+2.44%) |
Aug 19, 2021 | 152.75 | 156.11 | 152.75 | 154.67 | 214,252 | +1.12(+0.73%) |
Aug 18, 2021 | 156.81 | 163.54 | 153.19 | 153.55 | 475,007 | -3.43(-2.18%) |
Aug 17, 2021 | 157.06 | 158.29 | 155.93 | 156.98 | 359,110 | -1.30(-0.82%) |
Aug 16, 2021 | 157.43 | 158.89 | 155.41 | 158.28 | 184,657 | +1.04(+0.66%) |
Aug 13, 2021 | 155.95 | 157.36 | 152.93 | 157.24 | 198,188 | +1.51(+0.97%) |
Aug 12, 2021 | 157.05 | 158.12 | 153.79 | 155.73 | 373,182 | -1.81(-1.15%) |
Aug 11, 2021 | 158.72 | 159.98 | 155.82 | 157.54 | 564,730 | -1.16(-0.73%) |
Aug 10, 2021 | 160.06 | 163.22 | 158.20 | 158.70 | 251,142 | -1.27(-0.79%) |
Aug 09, 2021 | 166.19 | 167.73 | 159.77 | 159.97 | 497,853 | -6.53(-3.92%) |
Aug 06, 2021 | 163.83 | 166.94 | 161.32 | 166.50 | 373,351 | +2.52(+1.54%) |
Aug 05, 2021 | 162.11 | 164.00 | 161.14 | 163.98 | 437,239 | +2.81(+1.74%) |
Aug 04, 2021 | 162.32 | 163.80 | 160.01 | 161.17 | 323,064 | -2.63(-1.61%) |
Aug 03, 2021 | 160.93 | 163.87 | 159.42 | 163.80 | 251,227 | +3.02(+1.88%) |
Aug 02, 2021 | 160.96 | 163.91 | 160.16 | 160.78 | 327,982 | +1.15(+0.72%) |
Jul 30, 2021 | 160.51 | 163.34 | 159.22 | 159.63 | 366,438 | -1.28(-0.80%) |
Jul 29, 2021 | 156.44 | 161.65 | 156.44 | 160.91 | 425,410 | +4.70(+3.01%) |
Jul 28, 2021 | 154.61 | 163.19 | 152.00 | 156.21 | 547,662 | +10.99(+7.57%) |
Jul 27, 2021 | 146.64 | 147.79 | 142.44 | 145.22 | 278,060 | -2.02(-1.37%) |
Jul 26, 2021 | 149.57 | 149.78 | 146.76 | 147.24 | 237,520 | -1.92(-1.29%) |
Jul 23, 2021 | 147.10 | 149.20 | 145.67 | 149.16 | 208,318 | +2.79(+1.91%) |
Jul 22, 2021 | 145.86 | 147.07 | 145.33 | 146.37 | 166,350 | +0.82(+0.56%) |
Jul 21, 2021 | 144.58 | 146.16 | 144.32 | 145.55 | 390,065 | +0.98(+0.68%) |
Jul 20, 2021 | 142.01 | 146.31 | 141.42 | 144.57 | 330,915 | +3.46(+2.45%) |
Jul 19, 2021 | 139.48 | 142.22 | 137.25 | 141.11 | 374,353 | +1.31(+0.94%) |
Jul 16, 2021 | 140.88 | 142.15 | 139.48 | 139.80 | 236,637 | +0.18(+0.13%) |
Jul 15, 2021 | 140.19 | 142.04 | 138.80 | 139.62 | 239,831 | -1.18(-0.84%) |
Jul 14, 2021 | 142.58 | 143.79 | 140.17 | 140.80 | 365,327 | -0.74(-0.52%) |
Jul 13, 2021 | 143.72 | 143.87 | 141.25 | 141.54 | 299,891 | -2.60(-1.80%) |
Jul 12, 2021 | 147.99 | 148.17 | 143.55 | 144.14 | 210,224 | -3.54(-2.40%) |
Jul 09, 2021 | 146.71 | 147.90 | 145.46 | 147.68 | 508,890 | +1.66(+1.14%) |
Jul 08, 2021 | 144.08 | 147.23 | 143.00 | 146.02 | 230,618 | -1.61(-1.09%) |
Jul 07, 2021 | 148.76 | 149.57 | 146.25 | 147.63 | 159,416 | -0.77(-0.52%) |
Jul 06, 2021 | 148.90 | 149.27 | 146.76 | 148.40 | 316,741 | +0.77(+0.52%) |
Jul 02, 2021 | 147.79 | 147.79 | 146.59 | 147.63 | 213,367 | +0.62(+0.42%) |