Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.35 | 150.12 | 146.65 | 147.53 | 498,615 | +0.35(+0.24%) |
Sep 29, 2021 | 148.61 | 149.29 | 145.33 | 147.18 | 521,298 | -0.37(-0.25%) |
Sep 28, 2021 | 148.89 | 150.56 | 147.13 | 147.56 | 792,694 | -3.70(-2.45%) |
Sep 27, 2021 | 149.33 | 151.84 | 149.09 | 151.26 | 198,414 | +1.34(+0.89%) |
Sep 24, 2021 | 148.33 | 150.95 | 148.33 | 149.92 | 243,396 | +0.09(+0.06%) |
Sep 23, 2021 | 147.69 | 150.46 | 147.45 | 149.83 | 342,843 | +2.84(+1.93%) |
Sep 22, 2021 | 146.84 | 148.00 | 145.59 | 146.99 | 472,770 | +1.09(+0.75%) |
Sep 21, 2021 | 144.82 | 147.61 | 141.96 | 145.89 | 516,508 | +2.00(+1.39%) |
Sep 20, 2021 | 143.44 | 144.67 | 140.97 | 143.89 | 412,225 | -2.24(-1.53%) |
Sep 17, 2021 | 146.85 | 147.18 | 144.69 | 146.13 | 993,699 | -1.01(-0.68%) |
Sep 16, 2021 | 146.87 | 148.94 | 145.89 | 147.13 | 334,427 | -0.72(-0.49%) |
Sep 15, 2021 | 147.93 | 148.12 | 145.48 | 147.86 | 342,063 | -0.02(-0.01%) |
Sep 14, 2021 | 147.30 | 149.02 | 146.51 | 147.88 | 324,643 | +0.69(+0.47%) |
Sep 13, 2021 | 147.36 | 148.41 | 145.19 | 147.18 | 253,816 | +2.08(+1.43%) |
Sep 10, 2021 | 146.28 | 148.71 | 145.10 | 145.10 | 305,147 | -0.09(-0.06%) |
Sep 09, 2021 | 142.88 | 146.17 | 142.56 | 145.19 | 195,621 | +2.32(+1.62%) |
Sep 08, 2021 | 145.75 | 146.01 | 141.62 | 142.87 | 356,664 | -3.31(-2.27%) |
Sep 07, 2021 | 145.76 | 146.41 | 143.79 | 146.19 | 362,671 | +1.00(+0.69%) |
Sep 03, 2021 | 144.38 | 145.67 | 143.73 | 145.19 | 247,112 | +1.24(+0.86%) |
Sep 02, 2021 | 142.79 | 144.41 | 142.11 | 143.95 | 558,685 | +2.15(+1.52%) |
Sep 01, 2021 | 144.79 | 145.97 | 141.41 | 141.80 | 634,155 | -2.09(-1.45%) |
Aug 31, 2021 | 146.68 | 146.68 | 143.69 | 143.89 | 436,236 | -2.25(-1.54%) |
Aug 30, 2021 | 147.85 | 148.22 | 144.79 | 146.14 | 230,420 | -0.78(-0.53%) |
Aug 27, 2021 | 141.88 | 147.38 | 141.87 | 146.92 | 438,678 | +6.13(+4.35%) |
Aug 26, 2021 | 140.08 | 141.50 | 139.24 | 140.79 | 483,805 | +0.18(+0.13%) |
Aug 25, 2021 | 141.14 | 142.66 | 140.21 | 140.60 | 341,124 | -0.69(-0.49%) |
Aug 24, 2021 | 141.42 | 142.99 | 140.48 | 141.30 | 208,464 | +1.09(+0.78%) |
Aug 23, 2021 | 138.01 | 140.60 | 137.74 | 140.20 | 426,289 | +2.73(+1.99%) |
Aug 20, 2021 | 137.96 | 139.58 | 135.89 | 137.47 | 210,361 | +0.40(+0.29%) |
Aug 19, 2021 | 136.66 | 137.88 | 135.39 | 137.07 | 414,159 | -0.77(-0.56%) |
Aug 18, 2021 | 139.31 | 141.72 | 137.69 | 137.84 | 243,440 | -1.25(-0.90%) |
Aug 17, 2021 | 142.43 | 142.43 | 138.54 | 139.09 | 612,040 | -4.78(-3.32%) |
Aug 16, 2021 | 142.31 | 144.21 | 142.04 | 143.87 | 275,055 | +1.20(+0.84%) |
Aug 13, 2021 | 143.19 | 143.73 | 142.07 | 142.67 | 298,003 | -0.68(-0.48%) |
Aug 12, 2021 | 146.67 | 147.69 | 141.92 | 143.36 | 558,117 | -4.69(-3.16%) |
Aug 11, 2021 | 148.57 | 149.06 | 146.44 | 148.04 | 353,959 | +0.09(+0.06%) |
Aug 10, 2021 | 151.05 | 151.62 | 146.91 | 147.95 | 577,520 | -3.19(-2.11%) |
Aug 09, 2021 | 153.68 | 153.68 | 151.05 | 151.15 | 229,846 | -1.98(-1.29%) |
Aug 06, 2021 | 150.15 | 154.07 | 150.15 | 153.13 | 484,177 | +2.08(+1.38%) |
Aug 05, 2021 | 153.37 | 153.55 | 148.72 | 151.05 | 530,168 | -1.20(-0.79%) |
Aug 04, 2021 | 153.29 | 154.49 | 150.73 | 152.25 | 413,941 | +0.17(+0.12%) |
Aug 03, 2021 | 153.66 | 153.66 | 149.78 | 152.07 | 329,655 | -0.61(-0.40%) |
Aug 02, 2021 | 154.37 | 157.00 | 152.67 | 152.69 | 520,378 | -0.02(-0.01%) |
Jul 30, 2021 | 149.60 | 155.55 | 149.36 | 152.71 | 589,110 | +1.59(+1.05%) |
Jul 29, 2021 | 151.41 | 153.25 | 147.40 | 151.12 | 1,106,318 | -5.16(-3.30%) |
Jul 28, 2021 | 153.50 | 157.98 | 153.13 | 156.28 | 643,334 | +3.40(+2.22%) |
Jul 27, 2021 | 157.24 | 158.80 | 151.09 | 152.88 | 1,382,216 | -5.79(-3.65%) |
Jul 26, 2021 | 160.92 | 162.04 | 157.76 | 158.67 | 624,351 | -2.50(-1.55%) |
Jul 23, 2021 | 160.59 | 161.95 | 158.62 | 161.17 | 288,187 | +2.30(+1.45%) |
Jul 22, 2021 | 160.66 | 161.81 | 157.51 | 158.87 | 339,932 | -2.50(-1.55%) |
Jul 21, 2021 | 157.86 | 161.74 | 157.48 | 161.37 | 535,044 | +4.65(+2.96%) |
Jul 20, 2021 | 151.10 | 157.14 | 150.38 | 156.72 | 818,360 | +6.18(+4.10%) |
Jul 19, 2021 | 150.33 | 151.86 | 148.70 | 150.54 | 378,775 | -3.29(-2.14%) |
Jul 16, 2021 | 159.30 | 159.89 | 153.34 | 153.83 | 481,783 | -4.13(-2.61%) |
Jul 15, 2021 | 159.44 | 160.59 | 156.48 | 157.96 | 532,827 | -2.15(-1.34%) |
Jul 14, 2021 | 161.55 | 163.60 | 159.66 | 160.11 | 540,261 | -0.17(-0.10%) |
Jul 13, 2021 | 160.36 | 161.20 | 158.39 | 160.27 | 474,495 | -1.30(-0.80%) |
Jul 12, 2021 | 161.10 | 162.09 | 159.55 | 161.57 | 462,715 | +0.09(+0.05%) |
Jul 09, 2021 | 158.90 | 162.22 | 157.06 | 161.48 | 465,374 | +3.86(+2.45%) |
Jul 08, 2021 | 156.96 | 160.29 | 154.40 | 157.63 | 410,719 | -3.44(-2.13%) |
Jul 07, 2021 | 165.03 | 166.56 | 159.02 | 161.06 | 541,639 | -3.19(-1.94%) |
Jul 06, 2021 | 166.38 | 166.82 | 161.52 | 164.26 | 577,921 | -0.24(-0.15%) |
Jul 02, 2021 | 170.84 | 170.84 | 163.27 | 164.50 | 519,572 | -2.20(-1.32%) |