Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.00 | 151.65 | 147.85 | 148.99 | 927,687 | +1.20(+0.81%) |
Sep 29, 2021 | 153.46 | 155.83 | 147.67 | 147.79 | 1,195,067 | -3.94(-2.60%) |
Sep 28, 2021 | 160.00 | 160.50 | 149.82 | 151.73 | 1,076,118 | -11.85(-7.24%) |
Sep 27, 2021 | 164.25 | 165.68 | 160.41 | 163.58 | 884,962 | -2.76(-1.66%) |
Sep 24, 2021 | 165.74 | 168.16 | 163.41 | 166.34 | 504,469 | -0.65(-0.39%) |
Sep 23, 2021 | 168.03 | 168.57 | 164.36 | 166.99 | 467,789 | +0.45(+0.27%) |
Sep 22, 2021 | 162.30 | 167.29 | 162.30 | 166.54 | 480,320 | +3.36(+2.06%) |
Sep 21, 2021 | 162.62 | 164.94 | 161.07 | 163.18 | 513,508 | +2.86(+1.78%) |
Sep 20, 2021 | 159.47 | 161.76 | 157.85 | 160.32 | 485,702 | -3.77(-2.30%) |
Sep 17, 2021 | 165.00 | 166.64 | 162.33 | 164.09 | 1,252,802 | -0.20(-0.12%) |
Sep 16, 2021 | 159.74 | 164.41 | 159.47 | 164.29 | 446,242 | +4.30(+2.69%) |
Sep 15, 2021 | 160.85 | 163.26 | 158.20 | 159.99 | 585,071 | -0.12(-0.07%) |
Sep 14, 2021 | 158.85 | 162.54 | 158.65 | 160.11 | 415,179 | +1.61(+1.02%) |
Sep 13, 2021 | 159.04 | 160.76 | 154.79 | 158.50 | 592,802 | -1.16(-0.73%) |
Sep 10, 2021 | 163.55 | 163.55 | 159.11 | 159.66 | 477,623 | -3.63(-2.22%) |
Sep 09, 2021 | 161.47 | 164.44 | 159.56 | 163.29 | 602,005 | +0.94(+0.58%) |
Sep 08, 2021 | 167.50 | 167.72 | 162.07 | 162.35 | 1,923,793 | -8.43(-4.94%) |
Sep 07, 2021 | 171.23 | 172.50 | 169.30 | 170.78 | 783,221 | -0.71(-0.41%) |
Sep 03, 2021 | 164.10 | 172.90 | 163.75 | 171.49 | 1,461,973 | +7.78(+4.75%) |
Sep 02, 2021 | 163.36 | 163.78 | 160.22 | 163.71 | 594,688 | +2.34(+1.45%) |
Sep 01, 2021 | 159.28 | 163.65 | 158.76 | 161.37 | 672,915 | +1.82(+1.14%) |
Aug 31, 2021 | 159.83 | 160.56 | 156.08 | 159.55 | 754,933 | +0.52(+0.33%) |
Aug 30, 2021 | 155.16 | 159.79 | 153.00 | 159.03 | 1,052,612 | +3.72(+2.40%) |
Aug 27, 2021 | 153.27 | 156.71 | 153.27 | 155.31 | 773,792 | +2.16(+1.41%) |
Aug 26, 2021 | 158.03 | 161.58 | 150.10 | 153.15 | 1,786,066 | -4.78(-3.03%) |
Aug 25, 2021 | 158.86 | 160.44 | 155.78 | 157.93 | 1,445,837 | -0.67(-0.42%) |
Aug 24, 2021 | 158.30 | 160.44 | 157.38 | 158.60 | 582,339 | +1.31(+0.83%) |
Aug 23, 2021 | 157.21 | 159.84 | 155.68 | 157.29 | 934,936 | +1.68(+1.08%) |
Aug 20, 2021 | 153.50 | 158.10 | 153.34 | 155.61 | 799,894 | +3.17(+2.08%) |
Aug 19, 2021 | 151.90 | 154.13 | 150.61 | 152.44 | 543,932 | -0.46(-0.30%) |
Aug 18, 2021 | 149.35 | 155.20 | 147.97 | 152.90 | 788,880 | +4.26(+2.87%) |
Aug 17, 2021 | 148.24 | 150.06 | 145.78 | 148.64 | 488,901 | -0.69(-0.46%) |
Aug 16, 2021 | 153.50 | 153.50 | 147.28 | 149.33 | 501,422 | -4.60(-2.99%) |
Aug 13, 2021 | 154.08 | 156.01 | 152.72 | 153.93 | 416,348 | +0.32(+0.21%) |
Aug 12, 2021 | 150.57 | 154.80 | 149.99 | 153.61 | 278,293 | +2.47(+1.63%) |
Aug 11, 2021 | 152.31 | 154.02 | 148.40 | 151.14 | 336,259 | -1.15(-0.76%) |
Aug 10, 2021 | 156.34 | 157.86 | 149.88 | 152.29 | 506,748 | -4.23(-2.70%) |
Aug 09, 2021 | 156.92 | 158.47 | 154.83 | 156.52 | 1,459,900 | +0.98(+0.63%) |
Aug 06, 2021 | 156.68 | 157.90 | 152.05 | 155.54 | 585,423 | -2.22(-1.41%) |
Aug 05, 2021 | 152.09 | 158.97 | 151.38 | 157.76 | 887,114 | +7.70(+5.13%) |
Aug 04, 2021 | 146.68 | 151.78 | 145.60 | 150.06 | 858,442 | +4.40(+3.02%) |
Aug 03, 2021 | 146.38 | 148.24 | 143.93 | 145.66 | 300,012 | -0.71(-0.49%) |
Aug 02, 2021 | 148.06 | 149.65 | 144.12 | 146.37 | 514,503 | -1.69(-1.14%) |
Jul 30, 2021 | 144.99 | 148.98 | 144.99 | 148.06 | 629,905 | +1.27(+0.87%) |
Jul 29, 2021 | 146.99 | 149.84 | 146.41 | 146.79 | 342,456 | -1.41(-0.95%) |
Jul 28, 2021 | 144.02 | 148.86 | 143.72 | 148.20 | 426,560 | +3.84(+2.66%) |
Jul 27, 2021 | 147.83 | 147.91 | 140.24 | 144.36 | 474,238 | -3.28(-2.22%) |
Jul 26, 2021 | 149.49 | 149.85 | 147.13 | 147.64 | 502,171 | -1.43(-0.96%) |
Jul 23, 2021 | 145.28 | 149.24 | 144.38 | 149.07 | 615,384 | +3.79(+2.61%) |
Jul 22, 2021 | 145.00 | 146.76 | 144.19 | 145.28 | 430,943 | +1.03(+0.71%) |
Jul 21, 2021 | 142.94 | 145.30 | 140.25 | 144.25 | 480,882 | +1.48(+1.04%) |
Jul 20, 2021 | 140.51 | 144.56 | 137.18 | 142.77 | 703,326 | +3.93(+2.83%) |
Jul 19, 2021 | 136.62 | 139.02 | 134.68 | 138.84 | 835,726 | -1.23(-0.88%) |
Jul 16, 2021 | 139.53 | 142.19 | 139.05 | 140.07 | 469,740 | +0.87(+0.63%) |
Jul 15, 2021 | 145.00 | 145.00 | 135.87 | 139.20 | 1,591,363 | -5.67(-3.91%) |
Jul 14, 2021 | 149.82 | 151.11 | 144.68 | 144.87 | 591,161 | -4.07(-2.73%) |
Jul 13, 2021 | 149.01 | 152.25 | 148.36 | 148.94 | 630,055 | +1.12(+0.76%) |
Jul 12, 2021 | 152.50 | 152.85 | 146.99 | 147.82 | 402,645 | -2.52(-1.68%) |
Jul 09, 2021 | 147.06 | 150.36 | 146.81 | 150.34 | 615,434 | +2.92(+1.98%) |
Jul 08, 2021 | 145.64 | 149.21 | 144.21 | 147.42 | 404,966 | -1.78(-1.19%) |
Jul 07, 2021 | 151.02 | 153.12 | 147.21 | 149.20 | 373,164 | +0.24(+0.16%) |
Jul 06, 2021 | 147.67 | 151.27 | 146.82 | 148.96 | 629,752 | +2.35(+1.60%) |
Jul 02, 2021 | 146.73 | 148.41 | 146.23 | 146.61 | 306,366 | +0.53(+0.36%) |