Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.85 | 155.56 | 151.41 | 151.66 | 167,783 | -1.75(-1.14%) |
Sep 29, 2021 | 150.42 | 153.81 | 150.42 | 153.41 | 184,799 | +2.16(+1.43%) |
Sep 28, 2021 | 152.26 | 152.61 | 150.35 | 151.25 | 253,267 | -3.51(-2.27%) |
Sep 27, 2021 | 158.51 | 158.95 | 154.39 | 154.76 | 186,231 | -3.99(-2.51%) |
Sep 24, 2021 | 160.64 | 161.26 | 158.27 | 158.75 | 113,412 | -2.35(-1.46%) |
Sep 23, 2021 | 158.08 | 161.47 | 158.08 | 161.10 | 131,055 | +3.46(+2.19%) |
Sep 22, 2021 | 157.88 | 158.63 | 156.83 | 157.64 | 103,732 | -0.10(-0.06%) |
Sep 21, 2021 | 157.93 | 159.00 | 156.72 | 157.74 | 74,725 | +0.39(+0.25%) |
Sep 20, 2021 | 158.00 | 158.00 | 155.77 | 157.35 | 111,363 | -1.26(-0.79%) |
Sep 17, 2021 | 160.40 | 160.44 | 157.89 | 158.61 | 207,053 | -1.83(-1.14%) |
Sep 16, 2021 | 162.10 | 162.51 | 160.09 | 160.44 | 123,741 | -2.16(-1.33%) |
Sep 15, 2021 | 160.86 | 163.31 | 160.14 | 162.60 | 169,363 | +1.55(+0.96%) |
Sep 14, 2021 | 162.12 | 162.12 | 160.00 | 161.05 | 107,356 | -0.50(-0.31%) |
Sep 13, 2021 | 163.99 | 163.99 | 160.64 | 161.55 | 81,195 | -1.80(-1.10%) |
Sep 10, 2021 | 163.68 | 164.19 | 162.45 | 163.35 | 91,228 | -0.23(-0.14%) |
Sep 09, 2021 | 161.81 | 164.11 | 161.68 | 163.58 | 146,211 | +1.77(+1.09%) |
Sep 08, 2021 | 163.00 | 165.42 | 161.37 | 161.81 | 142,836 | -1.18(-0.72%) |
Sep 07, 2021 | 163.55 | 164.04 | 160.69 | 162.99 | 149,178 | -0.92(-0.56%) |
Sep 03, 2021 | 163.91 | 163.91 | 163.91 | 0 | -0.47(-0.29%) | |
Sep 02, 2021 | 162.11 | 165.33 | 162.11 | 164.38 | 105,137 | +2.11(+1.30%) |
Sep 01, 2021 | 163.00 | 164.95 | 161.09 | 162.27 | 159,993 | -2.46(-1.49%) |
Aug 31, 2021 | 165.00 | 170.51 | 164.07 | 164.73 | 402,716 | +0.08(+0.05%) |
Aug 30, 2021 | 163.34 | 164.92 | 162.69 | 164.65 | 75,739 | +1.11(+0.68%) |
Aug 27, 2021 | 163.90 | 164.26 | 162.59 | 163.54 | 85,210 | -0.20(-0.12%) |
Aug 26, 2021 | 163.40 | 164.41 | 163.17 | 163.74 | 56,540 | -0.42(-0.26%) |
Aug 25, 2021 | 164.46 | 165.45 | 163.82 | 164.16 | 91,686 | -0.05(-0.03%) |
Aug 24, 2021 | 163.31 | 164.30 | 162.18 | 164.21 | 86,478 | +0.37(+0.23%) |
Aug 23, 2021 | 167.56 | 168.33 | 162.83 | 163.84 | 148,404 | -3.26(-1.95%) |
Aug 20, 2021 | 162.44 | 168.71 | 162.44 | 167.10 | 159,942 | +5.29(+3.27%) |
Aug 19, 2021 | 159.95 | 162.56 | 159.02 | 161.81 | 95,090 | +1.02(+0.63%) |
Aug 18, 2021 | 160.00 | 162.09 | 159.34 | 160.79 | 83,618 | +0.13(+0.08%) |
Aug 17, 2021 | 160.94 | 161.27 | 159.06 | 160.66 | 90,881 | +0.11(+0.07%) |
Aug 16, 2021 | 159.99 | 160.70 | 158.51 | 160.55 | 107,460 | +1.21(+0.76%) |
Aug 13, 2021 | 160.34 | 160.47 | 157.33 | 159.34 | 108,670 | -1.01(-0.63%) |
Aug 12, 2021 | 159.28 | 162.12 | 158.55 | 160.35 | 182,094 | +0.26(+0.16%) |
Aug 11, 2021 | 153.98 | 160.77 | 152.03 | 160.09 | 159,916 | +9.07(+6.01%) |
Aug 10, 2021 | 151.65 | 152.06 | 149.71 | 151.02 | 91,454 | +0.15(+0.10%) |
Aug 09, 2021 | 150.29 | 151.37 | 150.02 | 150.87 | 51,561 | +0.68(+0.45%) |
Aug 06, 2021 | 150.40 | 151.50 | 149.99 | 150.19 | 107,376 | -0.20(-0.13%) |
Aug 05, 2021 | 149.39 | 151.22 | 148.53 | 150.39 | 127,474 | +1.48(+0.99%) |
Aug 04, 2021 | 148.09 | 149.60 | 148.07 | 148.91 | 99,407 | +0.23(+0.15%) |
Aug 03, 2021 | 148.14 | 148.73 | 147.51 | 148.68 | 171,600 | +0.59(+0.40%) |
Jul 30, 2021 | 148.09 | 148.09 | 148.09 | 0 | +0.07(+0.05%) | |
Jul 29, 2021 | 147.22 | 148.13 | 146.73 | 148.02 | 82,742 | +1.12(+0.76%) |
Jul 28, 2021 | 147.00 | 147.92 | 146.40 | 146.90 | 82,315 | +0.09(+0.06%) |
Jul 27, 2021 | 147.99 | 147.99 | 145.38 | 146.81 | 69,542 | -0.24(-0.16%) |
Jul 26, 2021 | 146.80 | 147.75 | 145.50 | 147.05 | 94,993 | +0.12(+0.08%) |
Jul 23, 2021 | 146.97 | 146.97 | 144.80 | 146.93 | 77,965 | +0.17(+0.12%) |
Jul 22, 2021 | 147.00 | 147.72 | 145.17 | 146.76 | 100,253 | -0.96(-0.65%) |
Jul 21, 2021 | 146.66 | 147.97 | 144.90 | 147.72 | 157,575 | +2.45(+1.69%) |
Jul 20, 2021 | 143.50 | 145.43 | 143.44 | 145.27 | 202,394 | +2.30(+1.61%) |
Jul 19, 2021 | 142.57 | 143.28 | 139.01 | 142.97 | 174,129 | -0.03(-0.02%) |
Jul 16, 2021 | 149.10 | 149.66 | 142.27 | 143.00 | 278,246 | -6.10(-4.09%) |
Jul 15, 2021 | 148.32 | 151.35 | 148.32 | 149.10 | 99,714 | -0.05(-0.03%) |
Jul 14, 2021 | 148.01 | 149.98 | 148.01 | 149.15 | 73,508 | +0.46(+0.31%) |
Jul 13, 2021 | 150.96 | 150.99 | 148.01 | 148.69 | 91,215 | -0.73(-0.49%) |
Jul 12, 2021 | 150.52 | 151.48 | 149.14 | 149.42 | 77,536 | -0.49(-0.33%) |
Jul 09, 2021 | 148.77 | 150.70 | 148.08 | 149.91 | 103,053 | +1.54(+1.04%) |
Jul 08, 2021 | 147.31 | 149.11 | 146.58 | 148.37 | 122,362 | -0.19(-0.13%) |
Jul 07, 2021 | 146.47 | 150.28 | 145.88 | 148.56 | 119,483 | +2.09(+1.43%) |
Jul 06, 2021 | 146.36 | 146.90 | 145.20 | 146.47 | 84,495 | +0.65(+0.45%) |
Jul 05, 2021 | 145.26 | 148.16 | 144.76 | 145.82 | 34,846 | +0.69(+0.48%) |