Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.65 | 148.85 | 145.93 | 145.94 | 73,933 | -2.32(-1.57%) |
Sep 29, 2021 | 147.31 | 149.69 | 146.36 | 148.26 | 35,825 | +1.29(+0.88%) |
Sep 28, 2021 | 147.19 | 147.80 | 145.85 | 146.97 | 60,619 | -0.06(-0.04%) |
Sep 27, 2021 | 147.38 | 149.62 | 146.79 | 147.03 | 48,033 | +0.30(+0.20%) |
Sep 24, 2021 | 146.80 | 148.17 | 146.23 | 146.73 | 52,706 | -0.31(-0.21%) |
Sep 23, 2021 | 148.16 | 149.59 | 146.79 | 147.04 | 43,421 | -0.76(-0.52%) |
Sep 22, 2021 | 146.91 | 148.89 | 143.72 | 147.80 | 50,201 | +0.84(+0.57%) |
Sep 21, 2021 | 146.30 | 147.27 | 145.00 | 146.96 | 52,771 | +1.43(+0.98%) |
Sep 20, 2021 | 145.54 | 147.13 | 143.91 | 145.53 | 67,289 | -1.67(-1.14%) |
Sep 17, 2021 | 147.54 | 148.43 | 146.15 | 147.20 | 369,588 | +0.62(+0.43%) |
Sep 16, 2021 | 148.51 | 149.61 | 145.90 | 146.57 | 105,898 | -1.39(-0.94%) |
Sep 15, 2021 | 149.49 | 149.53 | 146.76 | 147.96 | 74,320 | -1.60(-1.07%) |
Sep 14, 2021 | 151.38 | 152.08 | 148.63 | 149.56 | 59,764 | -1.79(-1.18%) |
Sep 13, 2021 | 153.54 | 153.90 | 150.53 | 151.35 | 45,986 | -1.42(-0.93%) |
Sep 10, 2021 | 153.79 | 153.79 | 152.18 | 152.77 | 59,795 | -0.84(-0.54%) |
Sep 09, 2021 | 154.62 | 154.94 | 153.10 | 153.60 | 53,330 | -1.45(-0.94%) |
Sep 08, 2021 | 154.64 | 155.54 | 153.39 | 155.06 | 70,353 | +0.40(+0.26%) |
Sep 07, 2021 | 152.79 | 155.59 | 152.19 | 154.66 | 74,319 | +1.74(+1.14%) |
Sep 03, 2021 | 154.80 | 154.80 | 152.16 | 152.92 | 55,926 | -2.47(-1.59%) |
Sep 02, 2021 | 153.61 | 155.88 | 152.59 | 155.39 | 46,254 | +1.65(+1.08%) |
Sep 01, 2021 | 155.66 | 155.66 | 152.99 | 153.74 | 59,905 | -2.01(-1.29%) |
Aug 31, 2021 | 154.48 | 155.99 | 153.80 | 155.74 | 74,484 | +1.66(+1.07%) |
Aug 30, 2021 | 156.12 | 157.50 | 153.97 | 154.09 | 54,716 | -1.72(-1.11%) |
Aug 27, 2021 | 152.74 | 156.21 | 152.53 | 155.81 | 68,234 | +3.02(+1.98%) |
Aug 26, 2021 | 153.84 | 153.92 | 152.63 | 152.79 | 54,882 | -1.19(-0.77%) |
Aug 25, 2021 | 154.95 | 155.71 | 153.41 | 153.97 | 114,849 | -1.09(-0.71%) |
Aug 24, 2021 | 154.12 | 155.29 | 153.09 | 155.07 | 59,372 | +1.26(+0.82%) |
Aug 23, 2021 | 154.27 | 154.31 | 153.22 | 153.81 | 26,906 | +0.12(+0.08%) |
Aug 20, 2021 | 152.83 | 155.16 | 152.83 | 153.69 | 50,939 | +0.29(+0.19%) |
Aug 19, 2021 | 153.38 | 153.78 | 151.80 | 153.39 | 47,318 | -0.04(-0.02%) |
Aug 18, 2021 | 156.09 | 156.53 | 153.31 | 153.43 | 58,339 | -2.57(-1.65%) |
Aug 17, 2021 | 154.89 | 156.26 | 153.53 | 156.00 | 43,868 | +0.08(+0.05%) |
Aug 16, 2021 | 155.83 | 156.09 | 153.74 | 155.92 | 37,187 | -0.05(-0.03%) |
Aug 13, 2021 | 154.35 | 156.24 | 154.17 | 155.97 | 29,422 | +1.62(+1.05%) |
Aug 12, 2021 | 153.56 | 154.63 | 153.37 | 154.35 | 36,681 | +0.55(+0.36%) |
Aug 11, 2021 | 153.96 | 155.02 | 152.67 | 153.80 | 28,913 | +0.04(+0.02%) |
Aug 10, 2021 | 154.15 | 155.13 | 153.63 | 153.76 | 56,540 | -0.78(-0.50%) |
Aug 09, 2021 | 155.71 | 155.71 | 154.09 | 154.54 | 31,060 | -1.22(-0.78%) |
Aug 06, 2021 | 155.31 | 156.33 | 154.93 | 155.76 | 44,152 | +1.29(+0.84%) |
Aug 05, 2021 | 153.00 | 155.19 | 153.00 | 154.47 | 48,273 | +1.58(+1.03%) |
Aug 04, 2021 | 155.46 | 155.76 | 152.57 | 152.89 | 45,233 | -3.49(-2.23%) |
Aug 03, 2021 | 156.27 | 157.74 | 155.68 | 156.38 | 73,048 | +0.92(+0.59%) |
Aug 02, 2021 | 156.88 | 157.34 | 154.82 | 155.46 | 70,888 | -0.88(-0.56%) |
Jul 30, 2021 | 156.76 | 157.20 | 155.29 | 156.33 | 84,559 | -0.61(-0.39%) |
Jul 29, 2021 | 159.03 | 160.19 | 156.63 | 156.94 | 68,899 | -1.21(-0.76%) |
Jul 28, 2021 | 158.44 | 159.90 | 155.02 | 158.15 | 99,862 | -0.29(-0.19%) |
Jul 27, 2021 | 171.19 | 171.19 | 158.09 | 158.44 | 108,495 | -7.22(-4.36%) |
Jul 26, 2021 | 159.14 | 165.66 | 156.01 | 165.66 | 96,438 | +7.17(+4.52%) |
Jul 23, 2021 | 156.38 | 158.62 | 155.49 | 158.49 | 63,615 | +2.52(+1.62%) |
Jul 22, 2021 | 157.98 | 158.13 | 155.97 | 155.97 | 54,525 | -2.38(-1.50%) |
Jul 21, 2021 | 160.69 | 161.62 | 158.16 | 158.35 | 58,695 | -1.61(-1.00%) |
Jul 20, 2021 | 157.61 | 161.89 | 157.47 | 159.96 | 88,308 | +2.20(+1.39%) |
Jul 19, 2021 | 159.07 | 159.77 | 156.80 | 157.76 | 81,945 | -1.57(-0.99%) |
Jul 16, 2021 | 161.12 | 161.51 | 159.20 | 159.33 | 45,048 | -0.71(-0.45%) |
Jul 15, 2021 | 159.64 | 160.71 | 158.30 | 160.04 | 70,665 | -0.04(-0.02%) |
Jul 14, 2021 | 159.30 | 160.99 | 158.71 | 160.08 | 39,046 | +0.79(+0.50%) |
Jul 13, 2021 | 161.92 | 162.53 | 159.07 | 159.29 | 56,712 | -2.74(-1.69%) |
Jul 12, 2021 | 161.99 | 162.77 | 160.38 | 162.03 | 64,145 | -0.15(-0.09%) |
Jul 09, 2021 | 163.43 | 163.79 | 162.02 | 162.18 | 48,991 | -0.08(-0.05%) |
Jul 08, 2021 | 162.07 | 164.53 | 161.79 | 162.26 | 56,615 | -1.45(-0.89%) |
Jul 07, 2021 | 164.27 | 165.47 | 163.19 | 163.71 | 69,664 | -0.47(-0.28%) |
Jul 06, 2021 | 163.76 | 165.18 | 161.66 | 164.18 | 57,423 | +0.05(+0.03%) |
Jul 02, 2021 | 165.70 | 166.29 | 164.07 | 164.13 | 37,993 | -1.57(-0.95%) |