Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.11 | 159.32 | 155.17 | 155.17 | 220,578 | -1.81(-1.15%) |
Sep 29, 2021 | 155.58 | 157.57 | 155.58 | 156.97 | 146,453 | +1.62(+1.04%) |
Sep 28, 2021 | 154.18 | 155.84 | 152.82 | 155.35 | 129,718 | +0.30(+0.19%) |
Sep 27, 2021 | 157.08 | 158.59 | 155.01 | 155.06 | 139,025 | -2.52(-1.60%) |
Sep 24, 2021 | 158.31 | 158.88 | 157.09 | 157.58 | 83,596 | -1.43(-0.90%) |
Sep 23, 2021 | 159.91 | 160.21 | 158.11 | 159.00 | 187,816 | -1.11(-0.69%) |
Sep 22, 2021 | 159.46 | 160.94 | 158.35 | 160.11 | 135,650 | +1.76(+1.11%) |
Sep 21, 2021 | 159.25 | 159.97 | 158.09 | 158.35 | 95,402 | -0.06(-0.04%) |
Sep 20, 2021 | 157.17 | 158.90 | 155.95 | 158.42 | 161,088 | +0.39(+0.25%) |
Sep 17, 2021 | 162.90 | 162.90 | 157.52 | 158.03 | 738,114 | -3.34(-2.07%) |
Sep 16, 2021 | 161.70 | 162.24 | 160.30 | 161.37 | 130,526 | -0.56(-0.34%) |
Sep 15, 2021 | 161.52 | 162.70 | 160.24 | 161.93 | 126,572 | +0.94(+0.59%) |
Sep 14, 2021 | 163.17 | 163.17 | 160.31 | 160.99 | 101,164 | -1.06(-0.66%) |
Sep 13, 2021 | 162.75 | 163.41 | 161.24 | 162.05 | 129,343 | +0.62(+0.38%) |
Sep 10, 2021 | 164.17 | 164.65 | 161.39 | 161.43 | 135,907 | -1.97(-1.21%) |
Sep 09, 2021 | 167.82 | 167.82 | 163.28 | 163.40 | 123,465 | -4.78(-2.84%) |
Sep 08, 2021 | 167.28 | 170.01 | 167.24 | 168.18 | 139,831 | -0.01(-0.01%) |
Sep 07, 2021 | 170.08 | 170.08 | 166.65 | 168.19 | 176,852 | -2.71(-1.59%) |
Sep 03, 2021 | 169.33 | 171.14 | 168.01 | 170.91 | 142,513 | +0.67(+0.39%) |
Sep 02, 2021 | 169.66 | 170.94 | 167.22 | 170.24 | 165,179 | +1.20(+0.71%) |
Sep 01, 2021 | 167.44 | 169.34 | 166.78 | 169.03 | 166,551 | +2.07(+1.24%) |
Aug 31, 2021 | 166.17 | 167.16 | 165.25 | 166.96 | 206,356 | +0.79(+0.47%) |
Aug 30, 2021 | 162.60 | 166.56 | 162.43 | 166.17 | 198,849 | +3.90(+2.40%) |
Aug 27, 2021 | 159.53 | 162.64 | 159.32 | 162.27 | 232,273 | +3.76(+2.37%) |
Aug 26, 2021 | 158.04 | 159.29 | 157.67 | 158.51 | 123,804 | -0.04(-0.02%) |
Aug 25, 2021 | 158.71 | 159.81 | 157.47 | 158.55 | 135,020 | -0.31(-0.20%) |
Aug 24, 2021 | 161.59 | 161.59 | 158.42 | 158.86 | 128,867 | -2.68(-1.66%) |
Aug 23, 2021 | 163.17 | 163.17 | 161.41 | 161.54 | 123,430 | -1.27(-0.78%) |
Aug 20, 2021 | 161.45 | 163.46 | 160.19 | 162.81 | 136,806 | +0.98(+0.61%) |
Aug 19, 2021 | 159.32 | 161.94 | 159.27 | 161.83 | 126,557 | +1.95(+1.22%) |
Aug 18, 2021 | 162.73 | 162.73 | 159.78 | 159.87 | 93,662 | -2.62(-1.61%) |
Aug 17, 2021 | 160.92 | 162.87 | 160.74 | 162.50 | 122,079 | +0.35(+0.22%) |
Aug 16, 2021 | 161.67 | 162.79 | 160.98 | 162.14 | 128,308 | +0.08(+0.05%) |
Aug 13, 2021 | 160.31 | 162.09 | 160.14 | 162.06 | 155,145 | +2.15(+1.34%) |
Aug 12, 2021 | 159.94 | 160.29 | 158.97 | 159.91 | 140,628 | +0.61(+0.38%) |
Aug 11, 2021 | 159.60 | 159.60 | 158.02 | 159.30 | 155,462 | +0.70(+0.44%) |
Aug 10, 2021 | 161.45 | 161.45 | 158.47 | 158.59 | 104,574 | -2.40(-1.49%) |
Aug 09, 2021 | 161.41 | 161.60 | 160.45 | 160.99 | 97,324 | -0.68(-0.42%) |
Aug 06, 2021 | 163.05 | 163.25 | 161.40 | 161.67 | 97,405 | -0.68(-0.42%) |
Aug 05, 2021 | 161.54 | 162.34 | 160.28 | 162.35 | 141,529 | +1.50(+0.93%) |
Aug 04, 2021 | 161.50 | 162.52 | 160.39 | 160.85 | 151,726 | -0.99(-0.61%) |
Aug 03, 2021 | 161.88 | 162.09 | 160.54 | 161.84 | 145,396 | +0.36(+0.22%) |
Aug 02, 2021 | 163.74 | 164.72 | 160.87 | 161.48 | 192,776 | -1.74(-1.07%) |
Jul 30, 2021 | 163.05 | 165.35 | 162.81 | 163.22 | 230,700 | +0.66(+0.40%) |
Jul 29, 2021 | 163.98 | 165.20 | 162.18 | 162.56 | 160,102 | -0.24(-0.15%) |
Jul 28, 2021 | 163.89 | 164.31 | 161.33 | 162.80 | 200,604 | -0.31(-0.19%) |
Jul 27, 2021 | 162.39 | 164.24 | 161.57 | 163.12 | 109,023 | +0.29(+0.18%) |
Jul 26, 2021 | 164.80 | 165.47 | 162.16 | 162.83 | 91,087 | -1.23(-0.75%) |
Jul 23, 2021 | 162.21 | 164.39 | 161.68 | 164.06 | 147,826 | +2.52(+1.56%) |
Jul 22, 2021 | 161.93 | 163.15 | 160.91 | 161.54 | 189,484 | -0.77(-0.47%) |
Jul 21, 2021 | 162.79 | 163.85 | 161.87 | 162.31 | 129,587 | -0.12(-0.07%) |
Jul 20, 2021 | 159.68 | 164.18 | 159.49 | 162.43 | 251,386 | +4.04(+2.55%) |
Jul 19, 2021 | 158.14 | 160.63 | 157.34 | 158.39 | 132,414 | -1.90(-1.18%) |
Jul 16, 2021 | 160.57 | 162.27 | 160.18 | 160.29 | 142,838 | +0.31(+0.20%) |
Jul 15, 2021 | 158.93 | 160.35 | 158.43 | 159.97 | 100,159 | +0.92(+0.58%) |
Jul 14, 2021 | 158.01 | 159.83 | 157.68 | 159.06 | 115,523 | +1.15(+0.73%) |
Jul 13, 2021 | 159.22 | 160.76 | 157.69 | 157.91 | 127,991 | -2.14(-1.34%) |
Jul 12, 2021 | 158.59 | 160.68 | 158.59 | 160.05 | 141,486 | +1.61(+1.02%) |
Jul 09, 2021 | 157.01 | 158.51 | 155.75 | 158.44 | 155,725 | +2.40(+1.54%) |
Jul 08, 2021 | 154.41 | 156.84 | 153.96 | 156.04 | 169,831 | +0.11(+0.07%) |
Jul 07, 2021 | 154.97 | 156.83 | 154.77 | 155.93 | 189,421 | +1.15(+0.74%) |
Jul 06, 2021 | 153.13 | 155.44 | 152.03 | 154.78 | 245,389 | +1.74(+1.14%) |
Jul 02, 2021 | 152.85 | 154.12 | 152.24 | 153.04 | 151,946 | +0.66(+0.43%) |