Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 159.42 | 160.02 | 155.02 | 157.82 | 283,328 | -0.91(-0.57%) |
Sep 29, 2021 | 161.04 | 161.04 | 155.32 | 158.73 | 397,230 | +0.16(+0.10%) |
Sep 28, 2021 | 162.50 | 164.19 | 157.65 | 158.57 | 254,218 | -6.39(-3.87%) |
Sep 27, 2021 | 167.83 | 168.07 | 164.48 | 164.96 | 155,523 | -3.70(-2.19%) |
Sep 24, 2021 | 167.60 | 170.16 | 166.60 | 168.66 | 280,663 | +1.36(+0.81%) |
Sep 23, 2021 | 165.51 | 167.71 | 165.03 | 167.30 | 169,893 | +2.86(+1.74%) |
Sep 22, 2021 | 164.60 | 166.19 | 162.85 | 164.44 | 188,309 | +0.43(+0.26%) |
Sep 21, 2021 | 165.20 | 166.58 | 164.01 | 164.01 | 183,716 | -0.14(-0.09%) |
Sep 20, 2021 | 161.91 | 164.57 | 160.00 | 164.15 | 280,718 | -0.85(-0.52%) |
Sep 17, 2021 | 164.50 | 165.63 | 163.41 | 165.00 | 735,584 | +0.69(+0.42%) |
Sep 16, 2021 | 161.98 | 164.59 | 160.59 | 164.31 | 249,166 | +2.07(+1.28%) |
Sep 15, 2021 | 160.00 | 162.43 | 158.08 | 162.24 | 247,050 | +2.24(+1.40%) |
Sep 14, 2021 | 160.80 | 161.41 | 158.93 | 160.00 | 198,930 | +0.00(+0.00%) |
Sep 13, 2021 | 162.51 | 162.51 | 157.39 | 160.00 | 312,427 | -2.21(-1.36%) |
Sep 10, 2021 | 167.76 | 167.76 | 161.92 | 162.21 | 283,310 | -3.31(-2.00%) |
Sep 09, 2021 | 166.48 | 169.03 | 165.43 | 165.52 | 215,388 | -1.50(-0.90%) |
Sep 08, 2021 | 168.37 | 169.52 | 166.27 | 167.02 | 359,143 | -2.31(-1.36%) |
Sep 07, 2021 | 170.00 | 170.36 | 167.73 | 169.33 | 304,407 | -0.67(-0.39%) |
Sep 03, 2021 | 168.00 | 171.34 | 168.00 | 170.00 | 225,537 | +1.72(+1.02%) |
Sep 02, 2021 | 167.15 | 170.47 | 165.57 | 168.28 | 212,441 | +1.87(+1.12%) |
Sep 01, 2021 | 167.94 | 169.44 | 165.47 | 166.41 | 251,704 | -1.53(-0.91%) |
Aug 31, 2021 | 169.24 | 171.00 | 167.66 | 167.94 | 363,873 | -1.23(-0.73%) |
Aug 30, 2021 | 169.00 | 169.89 | 166.33 | 169.17 | 223,783 | +0.38(+0.23%) |
Aug 27, 2021 | 165.73 | 169.61 | 165.16 | 168.79 | 296,654 | +3.13(+1.89%) |
Aug 26, 2021 | 166.13 | 168.30 | 164.70 | 165.66 | 339,242 | -1.15(-0.69%) |
Aug 25, 2021 | 162.40 | 169.34 | 162.40 | 166.81 | 577,471 | +4.82(+2.98%) |
Aug 24, 2021 | 159.90 | 162.85 | 156.97 | 161.99 | 587,607 | +5.32(+3.40%) |
Aug 23, 2021 | 154.75 | 156.84 | 154.40 | 156.67 | 263,566 | +1.77(+1.14%) |
Aug 20, 2021 | 156.26 | 156.84 | 154.06 | 154.90 | 289,400 | -0.49(-0.32%) |
Aug 19, 2021 | 154.55 | 156.68 | 154.22 | 155.39 | 287,904 | -0.12(-0.08%) |
Aug 18, 2021 | 155.03 | 157.39 | 153.14 | 155.51 | 251,478 | +0.99(+0.64%) |
Aug 17, 2021 | 152.23 | 156.43 | 152.23 | 154.52 | 433,795 | -1.84(-1.18%) |
Aug 16, 2021 | 156.88 | 159.37 | 151.61 | 156.36 | 632,266 | -1.58(-1.00%) |
Aug 13, 2021 | 145.63 | 159.39 | 145.63 | 157.94 | 1,247,692 | +11.63(+7.95%) |
Aug 12, 2021 | 135.65 | 146.68 | 135.48 | 146.31 | 1,078,381 | +10.26(+7.54%) |
Aug 11, 2021 | 135.76 | 136.75 | 134.57 | 136.05 | 378,649 | +0.29(+0.21%) |
Aug 10, 2021 | 140.57 | 140.82 | 135.53 | 135.76 | 368,601 | -4.13(-2.95%) |
Aug 09, 2021 | 139.00 | 141.21 | 138.35 | 139.89 | 321,301 | +0.58(+0.42%) |
Aug 06, 2021 | 141.23 | 142.02 | 136.28 | 139.31 | 382,011 | -2.15(-1.52%) |
Aug 05, 2021 | 143.87 | 143.36 | 139.25 | 141.46 | 330,527 | -1.90(-1.33%) |
Aug 04, 2021 | 142.94 | 143.65 | 141.64 | 143.36 | 213,532 | +0.55(+0.39%) |
Aug 03, 2021 | 142.44 | 143.25 | 141.17 | 142.81 | 169,102 | +0.44(+0.31%) |
Aug 02, 2021 | 142.33 | 143.04 | 138.84 | 142.37 | 225,960 | +0.34(+0.24%) |
Jul 30, 2021 | 142.27 | 143.11 | 140.73 | 142.03 | 198,565 | -1.47(-1.02%) |
Jul 29, 2021 | 144.08 | 144.97 | 142.12 | 143.50 | 222,338 | -0.11(-0.08%) |
Jul 28, 2021 | 142.80 | 144.36 | 141.64 | 143.61 | 427,457 | +1.28(+0.90%) |
Jul 27, 2021 | 144.92 | 146.14 | 140.47 | 142.33 | 325,867 | -3.53(-2.42%) |
Jul 26, 2021 | 146.28 | 147.35 | 144.66 | 145.86 | 316,141 | -0.45(-0.31%) |
Jul 23, 2021 | 144.51 | 146.40 | 143.45 | 146.31 | 341,811 | +2.10(+1.46%) |
Jul 22, 2021 | 141.39 | 144.66 | 140.32 | 144.21 | 422,738 | +3.20(+2.27%) |
Jul 21, 2021 | 139.64 | 141.50 | 137.81 | 141.01 | 323,145 | +0.93(+0.66%) |
Jul 20, 2021 | 136.04 | 141.60 | 135.74 | 140.08 | 358,490 | +4.73(+3.49%) |
Jul 19, 2021 | 131.27 | 136.24 | 130.89 | 135.35 | 390,176 | +1.74(+1.30%) |
Jul 16, 2021 | 134.61 | 135.84 | 133.12 | 133.61 | 547,708 | -0.26(-0.19%) |
Jul 15, 2021 | 137.30 | 137.30 | 132.90 | 133.87 | 343,608 | -2.23(-1.64%) |
Jul 14, 2021 | 141.42 | 141.42 | 136.00 | 136.10 | 324,238 | -4.10(-2.92%) |
Jul 13, 2021 | 139.15 | 142.70 | 137.67 | 140.20 | 303,485 | +1.04(+0.75%) |
Jul 12, 2021 | 140.21 | 141.43 | 138.00 | 139.16 | 673,878 | -0.45(-0.32%) |
Jul 09, 2021 | 138.36 | 139.98 | 134.98 | 139.61 | 291,405 | +2.62(+1.91%) |
Jul 08, 2021 | 134.00 | 137.29 | 132.59 | 136.99 | 296,711 | +0.29(+0.21%) |
Jul 07, 2021 | 138.12 | 139.49 | 135.13 | 136.70 | 305,073 | -0.04(-0.03%) |
Jul 06, 2021 | 134.58 | 138.00 | 133.62 | 136.74 | 446,552 | +4.25(+3.21%) |
Jul 02, 2021 | 132.25 | 133.55 | 130.95 | 132.49 | 241,386 | +0.87(+0.66%) |