Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.96 | 145.14 | 142.73 | 143.28 | 153,789 | -1.54(-1.06%) |
Sep 29, 2021 | 146.64 | 146.64 | 144.77 | 144.82 | 99,056 | +0.33(+0.23%) |
Sep 28, 2021 | 145.82 | 145.89 | 143.91 | 144.49 | 173,427 | -4.93(-3.30%) |
Sep 27, 2021 | 148.89 | 149.87 | 148.41 | 149.42 | 340,853 | -2.01(-1.33%) |
Sep 24, 2021 | 150.02 | 151.55 | 150.02 | 151.43 | 110,983 | -1.84(-1.20%) |
Sep 23, 2021 | 152.61 | 154.06 | 152.53 | 153.27 | 115,607 | +2.81(+1.87%) |
Sep 22, 2021 | 150.88 | 151.29 | 150.03 | 150.46 | 183,927 | +1.33(+0.89%) |
Sep 21, 2021 | 148.53 | 149.52 | 147.78 | 149.13 | 347,301 | +4.13(+2.85%) |
Sep 20, 2021 | 143.67 | 146.13 | 143.26 | 145.00 | 476,956 | -1.91(-1.30%) |
Sep 17, 2021 | 149.66 | 149.97 | 146.72 | 146.91 | 267,053 | -1.57(-1.06%) |
Sep 16, 2021 | 147.87 | 148.73 | 147.05 | 148.48 | 96,140 | +0.48(+0.32%) |
Sep 15, 2021 | 147.04 | 148.17 | 146.00 | 148.00 | 255,220 | -4.12(-2.71%) |
Sep 14, 2021 | 152.81 | 153.46 | 151.70 | 152.12 | 166,149 | -3.03(-1.95%) |
Sep 13, 2021 | 157.05 | 157.05 | 154.37 | 155.15 | 92,953 | -0.62(-0.40%) |
Sep 10, 2021 | 158.75 | 158.96 | 155.74 | 155.77 | 151,952 | +0.69(+0.44%) |
Sep 09, 2021 | 154.65 | 156.46 | 154.38 | 155.08 | 77,024 | +1.84(+1.20%) |
Sep 08, 2021 | 153.46 | 154.46 | 153.05 | 153.24 | 107,004 | -0.73(-0.47%) |
Sep 07, 2021 | 154.99 | 154.99 | 153.43 | 153.97 | 113,008 | +2.87(+1.90%) |
Sep 03, 2021 | 150.97 | 151.57 | 150.22 | 151.10 | 219,036 | -2.08(-1.36%) |
Sep 02, 2021 | 152.79 | 153.87 | 152.79 | 153.18 | 122,228 | -0.32(-0.21%) |
Sep 01, 2021 | 152.79 | 154.13 | 151.64 | 153.50 | 465,497 | +5.36(+3.62%) |
Aug 31, 2021 | 148.48 | 148.51 | 147.44 | 148.14 | 607,182 | +1.09(+0.74%) |
Aug 30, 2021 | 146.95 | 147.82 | 146.87 | 147.05 | 430,307 | +0.45(+0.31%) |
Aug 27, 2021 | 145.69 | 147.60 | 145.35 | 146.60 | 981,982 | +0.90(+0.62%) |
Aug 26, 2021 | 145.51 | 146.63 | 145.34 | 145.70 | 233,330 | -1.25(-0.85%) |
Aug 25, 2021 | 146.97 | 147.07 | 146.25 | 146.95 | 124,108 | -0.05(-0.03%) |
Aug 24, 2021 | 146.93 | 147.86 | 146.67 | 147.00 | 310,098 | -3.13(-2.08%) |
Aug 23, 2021 | 149.60 | 150.77 | 149.41 | 150.13 | 162,668 | +4.32(+2.96%) |
Aug 20, 2021 | 145.39 | 146.01 | 144.43 | 145.81 | 315,162 | +1.71(+1.19%) |
Aug 19, 2021 | 145.14 | 145.64 | 143.22 | 144.10 | 511,494 | -9.05(-5.91%) |
Aug 18, 2021 | 155.21 | 155.69 | 152.62 | 153.15 | 330,546 | -8.71(-5.38%) |
Aug 17, 2021 | 161.38 | 162.19 | 160.55 | 161.86 | 109,394 | -2.64(-1.60%) |
Aug 16, 2021 | 165.87 | 165.87 | 162.84 | 164.50 | 107,655 | -3.56(-2.12%) |
Aug 13, 2021 | 166.91 | 168.06 | 166.77 | 168.06 | 81,886 | +0.41(+0.25%) |
Aug 12, 2021 | 165.75 | 167.81 | 165.75 | 167.65 | 80,999 | +1.77(+1.07%) |
Aug 11, 2021 | 164.89 | 165.88 | 164.89 | 165.88 | 79,497 | +0.93(+0.56%) |
Aug 10, 2021 | 164.87 | 165.38 | 164.01 | 164.95 | 95,751 | +0.47(+0.29%) |
Aug 09, 2021 | 164.34 | 164.75 | 163.70 | 164.48 | 79,270 | +0.19(+0.12%) |
Aug 06, 2021 | 165.44 | 165.44 | 163.75 | 164.29 | 72,700 | -1.01(-0.61%) |
Aug 05, 2021 | 165.19 | 166.02 | 164.67 | 165.30 | 69,751 | +0.22(+0.13%) |
Aug 04, 2021 | 165.65 | 165.82 | 164.14 | 165.08 | 106,734 | -0.57(-0.34%) |
Aug 03, 2021 | 166.08 | 166.21 | 164.04 | 165.65 | 132,800 | +3.58(+2.21%) |
Aug 02, 2021 | 163.05 | 163.31 | 162.02 | 162.07 | 69,448 | +1.69(+1.05%) |
Jul 30, 2021 | 161.51 | 161.57 | 159.52 | 160.38 | 99,585 | -2.03(-1.25%) |
Jul 29, 2021 | 162.69 | 163.27 | 162.39 | 162.41 | 69,003 | -0.25(-0.15%) |
Jul 28, 2021 | 161.26 | 163.07 | 161.18 | 162.66 | 100,818 | +2.98(+1.87%) |
Jul 27, 2021 | 161.64 | 161.64 | 157.75 | 159.68 | 161,584 | -1.71(-1.06%) |
Jul 26, 2021 | 159.04 | 161.90 | 158.26 | 161.39 | 139,261 | +2.29(+1.44%) |
Jul 23, 2021 | 156.51 | 159.25 | 156.51 | 159.10 | 94,516 | +2.90(+1.86%) |
Jul 22, 2021 | 155.14 | 156.29 | 154.67 | 156.20 | 69,320 | +0.04(+0.03%) |
Jul 21, 2021 | 153.86 | 156.16 | 153.86 | 156.16 | 70,220 | +3.62(+2.37%) |
Jul 20, 2021 | 151.64 | 153.18 | 150.89 | 152.54 | 117,990 | +1.96(+1.30%) |
Jul 19, 2021 | 151.42 | 151.57 | 150.03 | 150.58 | 160,568 | -3.90(-2.52%) |
Jul 16, 2021 | 154.49 | 154.80 | 152.97 | 154.48 | 86,017 | -2.36(-1.50%) |
Jul 15, 2021 | 156.24 | 157.65 | 156.10 | 156.84 | 79,412 | -2.01(-1.27%) |
Jul 14, 2021 | 158.35 | 159.22 | 157.96 | 158.85 | 203,079 | +0.50(+0.32%) |
Jul 13, 2021 | 157.21 | 158.76 | 157.21 | 158.35 | 113,957 | -0.35(-0.22%) |
Jul 12, 2021 | 157.61 | 158.90 | 157.01 | 158.70 | 111,152 | +1.09(+0.69%) |
Jul 09, 2021 | 156.27 | 157.61 | 155.63 | 157.61 | 90,434 | +5.64(+3.71%) |
Jul 08, 2021 | 151.96 | 152.20 | 150.50 | 151.97 | 111,902 | -4.43(-2.83%) |
Jul 07, 2021 | 154.85 | 156.71 | 154.85 | 156.40 | 81,500 | +1.20(+0.77%) |
Jul 06, 2021 | 156.59 | 156.59 | 154.23 | 155.20 | 117,610 | -2.60(-1.65%) |
Jul 02, 2021 | 156.94 | 157.81 | 156.41 | 157.80 | 137,389 | +0.84(+0.54%) |