Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 154.78 | 155.82 | 150.83 | 150.98 | 191,549 | -2.28(-1.49%) |
Sep 29, 2021 | 154.26 | 156.17 | 151.04 | 153.25 | 152,252 | -0.01(-0.01%) |
Sep 28, 2021 | 158.46 | 159.22 | 152.87 | 153.26 | 178,780 | -5.39(-3.39%) |
Sep 27, 2021 | 156.71 | 159.46 | 155.70 | 158.65 | 109,678 | +2.36(+1.51%) |
Sep 24, 2021 | 154.52 | 156.87 | 153.92 | 156.29 | 157,727 | +0.84(+0.54%) |
Sep 23, 2021 | 151.23 | 157.01 | 150.59 | 155.45 | 142,094 | +5.39(+3.59%) |
Sep 22, 2021 | 148.98 | 152.53 | 147.61 | 150.07 | 160,518 | +3.05(+2.07%) |
Sep 21, 2021 | 151.02 | 151.02 | 146.07 | 147.02 | 192,106 | -2.51(-1.68%) |
Sep 20, 2021 | 155.38 | 155.38 | 147.76 | 149.53 | 276,237 | -10.77(-6.72%) |
Sep 17, 2021 | 159.73 | 161.57 | 158.94 | 160.30 | 625,067 | +0.70(+0.44%) |
Sep 16, 2021 | 162.17 | 162.39 | 158.87 | 159.60 | 128,356 | -2.22(-1.37%) |
Sep 15, 2021 | 158.86 | 162.30 | 157.47 | 161.82 | 209,766 | +4.17(+2.64%) |
Sep 14, 2021 | 160.46 | 161.56 | 157.13 | 157.65 | 278,913 | -2.94(-1.83%) |
Sep 13, 2021 | 161.72 | 164.64 | 159.25 | 160.59 | 243,904 | +0.19(+0.12%) |
Sep 10, 2021 | 163.54 | 165.97 | 160.01 | 160.40 | 131,723 | -2.56(-1.57%) |
Sep 09, 2021 | 161.98 | 165.47 | 161.90 | 162.96 | 104,212 | +0.16(+0.10%) |
Sep 08, 2021 | 161.83 | 163.62 | 160.03 | 162.80 | 128,795 | +0.51(+0.31%) |
Sep 07, 2021 | 166.89 | 166.89 | 161.98 | 162.29 | 219,857 | -4.29(-2.57%) |
Sep 03, 2021 | 166.65 | 167.63 | 164.43 | 166.57 | 147,562 | -0.27(-0.16%) |
Sep 02, 2021 | 167.79 | 168.35 | 166.46 | 166.84 | 204,013 | -0.40(-0.24%) |
Sep 01, 2021 | 170.69 | 171.18 | 166.19 | 167.24 | 164,742 | -2.74(-1.61%) |
Aug 31, 2021 | 170.74 | 172.00 | 169.52 | 169.98 | 197,334 | -1.25(-0.73%) |
Aug 30, 2021 | 175.52 | 175.52 | 171.20 | 171.23 | 93,889 | -2.95(-1.69%) |
Aug 27, 2021 | 169.18 | 174.31 | 169.18 | 174.18 | 123,620 | +5.92(+3.52%) |
Aug 26, 2021 | 170.22 | 170.90 | 168.16 | 168.26 | 101,915 | -1.44(-0.85%) |
Aug 25, 2021 | 165.76 | 171.20 | 164.67 | 169.70 | 160,786 | +4.31(+2.60%) |
Aug 24, 2021 | 163.11 | 165.72 | 162.96 | 165.40 | 100,443 | +2.69(+1.65%) |
Aug 23, 2021 | 162.78 | 163.80 | 161.32 | 162.71 | 136,832 | +1.62(+1.01%) |
Aug 20, 2021 | 158.13 | 161.32 | 157.81 | 161.09 | 124,411 | +2.72(+1.72%) |
Aug 19, 2021 | 159.14 | 160.53 | 156.75 | 158.37 | 173,120 | -3.61(-2.23%) |
Aug 18, 2021 | 163.23 | 165.20 | 161.75 | 161.98 | 175,582 | -2.34(-1.42%) |
Aug 17, 2021 | 167.40 | 167.55 | 161.35 | 164.32 | 285,610 | -4.26(-2.53%) |
Aug 16, 2021 | 167.37 | 168.95 | 165.39 | 168.57 | 97,033 | -0.50(-0.30%) |
Aug 13, 2021 | 170.90 | 171.47 | 168.73 | 169.07 | 99,264 | -1.28(-0.75%) |
Aug 12, 2021 | 171.28 | 171.28 | 167.24 | 170.35 | 155,067 | +0.40(+0.24%) |
Aug 11, 2021 | 168.91 | 170.75 | 166.41 | 169.95 | 139,875 | +3.07(+1.84%) |
Aug 10, 2021 | 164.27 | 167.67 | 163.67 | 166.88 | 126,952 | +2.23(+1.35%) |
Aug 09, 2021 | 163.59 | 166.01 | 162.85 | 164.66 | 79,334 | +0.17(+0.10%) |
Aug 06, 2021 | 166.60 | 168.63 | 163.99 | 164.49 | 137,787 | -0.48(-0.29%) |
Aug 05, 2021 | 161.60 | 165.03 | 161.60 | 164.97 | 188,621 | +4.15(+2.58%) |
Aug 04, 2021 | 159.89 | 163.24 | 159.87 | 160.82 | 211,525 | -1.32(-0.81%) |
Aug 03, 2021 | 161.57 | 162.33 | 157.99 | 162.14 | 205,705 | +2.40(+1.50%) |
Aug 02, 2021 | 160.16 | 163.04 | 158.07 | 159.74 | 280,667 | +1.43(+0.90%) |
Jul 30, 2021 | 157.23 | 160.61 | 157.02 | 158.31 | 310,073 | -0.39(-0.25%) |
Jul 29, 2021 | 156.52 | 159.55 | 155.01 | 158.70 | 265,597 | +3.00(+1.93%) |
Jul 28, 2021 | 164.01 | 165.69 | 153.37 | 155.70 | 409,980 | -11.76(-7.02%) |
Jul 27, 2021 | 167.75 | 169.81 | 165.22 | 167.46 | 176,932 | -1.82(-1.07%) |
Jul 26, 2021 | 166.25 | 169.76 | 166.18 | 169.28 | 186,149 | +2.20(+1.32%) |
Jul 23, 2021 | 166.98 | 168.37 | 165.10 | 167.08 | 185,002 | +1.34(+0.81%) |
Jul 22, 2021 | 168.95 | 168.95 | 164.85 | 165.75 | 156,779 | -4.12(-2.42%) |
Jul 21, 2021 | 168.12 | 170.50 | 167.82 | 169.86 | 230,315 | +3.38(+2.03%) |
Jul 20, 2021 | 161.99 | 167.98 | 161.93 | 166.48 | 205,795 | +5.34(+3.32%) |
Jul 19, 2021 | 161.59 | 163.61 | 158.95 | 161.14 | 175,058 | -5.07(-3.05%) |
Jul 16, 2021 | 169.98 | 170.30 | 166.09 | 166.21 | 161,602 | -2.41(-1.43%) |
Jul 15, 2021 | 167.81 | 169.87 | 166.58 | 168.61 | 221,321 | -0.42(-0.25%) |
Jul 14, 2021 | 174.27 | 174.66 | 167.88 | 169.03 | 211,983 | -5.16(-2.96%) |
Jul 13, 2021 | 178.71 | 179.66 | 174.05 | 174.19 | 246,170 | -5.54(-3.08%) |
Jul 12, 2021 | 178.12 | 180.82 | 176.68 | 179.72 | 287,328 | +3.09(+1.75%) |
Jul 09, 2021 | 174.00 | 176.64 | 173.42 | 176.64 | 214,865 | +6.22(+3.65%) |
Jul 08, 2021 | 172.29 | 173.35 | 166.88 | 170.42 | 567,080 | -5.15(-2.93%) |
Jul 07, 2021 | 167.48 | 176.84 | 167.40 | 175.57 | 572,386 | +8.90(+5.34%) |
Jul 06, 2021 | 155.87 | 168.61 | 155.12 | 166.66 | 600,155 | +10.85(+6.96%) |
Jul 02, 2021 | 156.38 | 157.11 | 154.96 | 155.81 | 237,672 | -0.45(-0.29%) |