Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 154.77 | 155.81 | 150.82 | 150.97 | 191,561 | -2.28(-1.49%) |
Sep 29, 2021 | 154.25 | 156.16 | 151.03 | 153.25 | 152,261 | -0.01(-0.01%) |
Sep 28, 2021 | 158.45 | 159.22 | 152.85 | 153.25 | 178,791 | -5.39(-3.40%) |
Sep 27, 2021 | 156.70 | 159.44 | 155.69 | 158.64 | 109,685 | +2.36(+1.51%) |
Sep 24, 2021 | 154.51 | 156.86 | 153.91 | 156.28 | 157,737 | +0.84(+0.54%) |
Sep 23, 2021 | 151.22 | 157.00 | 150.58 | 155.44 | 142,103 | +5.39(+3.59%) |
Sep 22, 2021 | 148.97 | 152.52 | 147.60 | 150.06 | 160,528 | +3.05(+2.07%) |
Sep 21, 2021 | 151.01 | 151.01 | 146.06 | 147.01 | 192,118 | -2.51(-1.68%) |
Sep 20, 2021 | 155.37 | 155.37 | 147.75 | 149.52 | 276,254 | -10.77(-6.72%) |
Sep 17, 2021 | 159.72 | 161.56 | 158.93 | 160.29 | 625,106 | +0.70(+0.44%) |
Sep 16, 2021 | 162.16 | 162.38 | 158.86 | 159.59 | 128,364 | -2.22(-1.37%) |
Sep 15, 2021 | 158.85 | 162.29 | 157.46 | 161.81 | 209,779 | +4.17(+2.64%) |
Sep 14, 2021 | 160.45 | 161.55 | 157.12 | 157.64 | 278,931 | -2.94(-1.83%) |
Sep 13, 2021 | 161.71 | 164.63 | 159.24 | 160.58 | 243,919 | +0.19(+0.12%) |
Sep 10, 2021 | 163.53 | 165.96 | 160.00 | 160.39 | 131,732 | -2.56(-1.57%) |
Sep 09, 2021 | 161.97 | 165.46 | 161.89 | 162.95 | 104,218 | +0.16(+0.10%) |
Sep 08, 2021 | 161.82 | 163.61 | 160.02 | 162.79 | 128,803 | +0.51(+0.31%) |
Sep 07, 2021 | 166.88 | 166.88 | 161.97 | 162.28 | 219,870 | -4.29(-2.57%) |
Sep 03, 2021 | 166.63 | 167.62 | 164.42 | 166.56 | 147,572 | -0.27(-0.16%) |
Sep 02, 2021 | 167.78 | 168.34 | 166.44 | 166.83 | 204,026 | -0.40(-0.24%) |
Sep 01, 2021 | 170.68 | 171.17 | 166.18 | 167.23 | 164,753 | -2.74(-1.61%) |
Aug 31, 2021 | 170.73 | 171.99 | 169.51 | 169.97 | 197,346 | -1.25(-0.73%) |
Aug 30, 2021 | 175.51 | 175.51 | 171.19 | 171.22 | 93,895 | -2.95(-1.69%) |
Aug 27, 2021 | 169.17 | 174.30 | 169.17 | 174.17 | 123,628 | +5.92(+3.52%) |
Aug 26, 2021 | 170.21 | 170.89 | 168.15 | 168.25 | 101,921 | -1.44(-0.85%) |
Aug 25, 2021 | 165.75 | 171.19 | 164.66 | 169.69 | 160,796 | +4.31(+2.60%) |
Aug 24, 2021 | 163.10 | 165.72 | 162.95 | 165.38 | 100,449 | +2.69(+1.65%) |
Aug 23, 2021 | 162.77 | 163.79 | 161.31 | 162.70 | 136,841 | +1.62(+1.00%) |
Aug 20, 2021 | 158.12 | 161.31 | 157.80 | 161.08 | 124,419 | +2.72(+1.72%) |
Aug 19, 2021 | 159.13 | 160.52 | 156.74 | 158.36 | 173,130 | -3.61(-2.23%) |
Aug 18, 2021 | 163.22 | 165.19 | 161.74 | 161.97 | 175,593 | -2.34(-1.42%) |
Aug 17, 2021 | 167.39 | 167.54 | 161.34 | 164.31 | 285,628 | -4.26(-2.53%) |
Aug 16, 2021 | 167.36 | 168.94 | 165.38 | 168.56 | 97,039 | -0.50(-0.30%) |
Aug 13, 2021 | 170.89 | 171.46 | 168.72 | 169.06 | 99,270 | -1.28(-0.75%) |
Aug 12, 2021 | 171.27 | 171.27 | 167.23 | 170.34 | 155,077 | +0.40(+0.23%) |
Aug 11, 2021 | 168.90 | 170.74 | 166.39 | 169.94 | 139,883 | +3.07(+1.84%) |
Aug 10, 2021 | 164.26 | 167.66 | 163.66 | 166.87 | 126,960 | +2.23(+1.35%) |
Aug 09, 2021 | 163.58 | 166.00 | 162.84 | 164.65 | 79,339 | +0.17(+0.10%) |
Aug 06, 2021 | 166.59 | 168.62 | 163.98 | 164.48 | 137,796 | -0.48(-0.29%) |
Aug 05, 2021 | 161.59 | 165.02 | 161.59 | 164.96 | 188,633 | +4.15(+2.58%) |
Aug 04, 2021 | 159.88 | 163.23 | 159.86 | 160.81 | 211,538 | -1.32(-0.81%) |
Aug 03, 2021 | 161.56 | 162.32 | 157.98 | 162.13 | 205,718 | +2.40(+1.50%) |
Aug 02, 2021 | 160.15 | 163.03 | 158.06 | 159.73 | 280,684 | +1.43(+0.90%) |
Jul 30, 2021 | 157.22 | 160.60 | 157.01 | 158.30 | 310,092 | -0.39(-0.25%) |
Jul 29, 2021 | 156.51 | 159.54 | 155.00 | 158.69 | 265,613 | +3.00(+1.93%) |
Jul 28, 2021 | 164.00 | 165.69 | 153.36 | 155.69 | 410,006 | -11.76(-7.02%) |
Jul 27, 2021 | 167.74 | 169.80 | 165.21 | 167.45 | 176,944 | -1.82(-1.07%) |
Jul 26, 2021 | 166.24 | 169.75 | 166.16 | 169.27 | 186,161 | +2.20(+1.32%) |
Jul 23, 2021 | 166.97 | 168.36 | 165.09 | 167.07 | 185,014 | +1.34(+0.81%) |
Jul 22, 2021 | 168.94 | 168.94 | 164.84 | 165.74 | 156,789 | -4.12(-2.42%) |
Jul 21, 2021 | 168.11 | 170.49 | 167.81 | 169.85 | 230,329 | +3.38(+2.03%) |
Jul 20, 2021 | 161.98 | 167.97 | 161.92 | 166.47 | 205,808 | +5.34(+3.32%) |
Jul 19, 2021 | 161.58 | 163.60 | 158.94 | 161.13 | 175,069 | -5.06(-3.05%) |
Jul 16, 2021 | 169.97 | 170.29 | 166.07 | 166.19 | 161,612 | -2.41(-1.43%) |
Jul 15, 2021 | 167.80 | 169.86 | 166.57 | 168.60 | 221,334 | -0.42(-0.25%) |
Jul 14, 2021 | 174.26 | 174.65 | 167.87 | 169.02 | 211,996 | -5.16(-2.96%) |
Jul 13, 2021 | 178.70 | 179.65 | 174.04 | 174.18 | 246,185 | -5.53(-3.08%) |
Jul 12, 2021 | 178.11 | 180.81 | 176.66 | 179.71 | 287,346 | +3.09(+1.75%) |
Jul 09, 2021 | 173.99 | 176.62 | 173.41 | 176.62 | 214,879 | +6.21(+3.65%) |
Jul 08, 2021 | 172.28 | 173.34 | 166.87 | 170.41 | 567,115 | -5.15(-2.93%) |
Jul 07, 2021 | 167.47 | 176.82 | 167.39 | 175.56 | 572,422 | +8.90(+5.34%) |
Jul 06, 2021 | 155.86 | 168.60 | 155.11 | 166.65 | 600,192 | +10.85(+6.96%) |
Jul 02, 2021 | 156.37 | 157.10 | 154.95 | 155.80 | 237,687 | -0.45(-0.29%) |