Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 173.94 | 174.28 | 166.29 | 167.49 | 2,340,206 | -13.53(-7.48%) |
Sep 29, 2021 | 181.91 | 183.67 | 179.98 | 181.03 | 934,432 | -0.09(-0.05%) |
Sep 28, 2021 | 181.70 | 183.95 | 179.02 | 181.12 | 929,495 | -2.55(-1.39%) |
Sep 27, 2021 | 179.92 | 184.27 | 179.73 | 183.67 | 656,122 | +3.04(+1.68%) |
Sep 24, 2021 | 178.06 | 181.71 | 175.78 | 180.63 | 612,089 | +2.58(+1.45%) |
Sep 23, 2021 | 180.11 | 181.67 | 177.92 | 178.05 | 566,803 | -1.32(-0.74%) |
Sep 22, 2021 | 175.39 | 180.05 | 174.46 | 179.37 | 686,728 | +4.89(+2.80%) |
Sep 21, 2021 | 174.56 | 176.14 | 169.90 | 174.48 | 641,812 | +1.71(+0.99%) |
Sep 20, 2021 | 171.67 | 172.84 | 169.32 | 172.77 | 931,485 | -2.31(-1.32%) |
Sep 17, 2021 | 176.64 | 177.19 | 171.08 | 175.08 | 2,173,425 | -2.77(-1.56%) |
Sep 16, 2021 | 172.56 | 178.96 | 172.56 | 177.84 | 1,390,604 | +3.82(+2.19%) |
Sep 15, 2021 | 170.03 | 174.22 | 168.01 | 174.03 | 932,369 | +5.52(+3.28%) |
Sep 14, 2021 | 168.88 | 169.42 | 167.16 | 168.50 | 655,924 | +0.31(+0.19%) |
Sep 13, 2021 | 170.63 | 170.77 | 166.22 | 168.19 | 714,083 | -1.27(-0.75%) |
Sep 10, 2021 | 171.30 | 173.61 | 169.34 | 169.46 | 884,193 | -1.45(-0.85%) |
Sep 09, 2021 | 167.22 | 172.54 | 165.94 | 170.91 | 1,545,145 | +5.43(+3.28%) |
Sep 08, 2021 | 163.41 | 165.59 | 161.42 | 165.48 | 992,394 | +2.02(+1.24%) |
Sep 07, 2021 | 169.13 | 169.81 | 163.37 | 163.46 | 1,067,373 | -5.81(-3.43%) |
Sep 03, 2021 | 171.83 | 172.95 | 169.13 | 169.27 | 637,051 | -2.65(-1.54%) |
Sep 02, 2021 | 172.85 | 173.24 | 169.40 | 171.92 | 995,013 | -1.16(-0.67%) |
Sep 01, 2021 | 177.38 | 177.38 | 170.82 | 173.08 | 923,286 | -3.26(-1.85%) |
Aug 31, 2021 | 175.49 | 176.61 | 172.73 | 176.34 | 1,018,327 | +0.83(+0.47%) |
Aug 30, 2021 | 175.67 | 178.51 | 174.91 | 175.51 | 903,285 | +1.85(+1.07%) |
Aug 27, 2021 | 175.53 | 175.53 | 169.57 | 173.66 | 1,582,293 | -2.66(-1.51%) |
Aug 26, 2021 | 188.56 | 193.07 | 173.88 | 176.32 | 5,729,306 | +15.06(+9.34%) |
Aug 25, 2021 | 161.27 | 166.80 | 160.61 | 161.27 | 2,172,862 | +1.12(+0.70%) |
Aug 24, 2021 | 153.29 | 160.50 | 153.09 | 160.15 | 1,177,444 | +7.04(+4.60%) |
Aug 23, 2021 | 155.97 | 155.97 | 152.98 | 153.12 | 948,988 | -1.33(-0.86%) |
Aug 20, 2021 | 149.83 | 154.55 | 149.83 | 154.45 | 792,603 | +4.60(+3.07%) |
Aug 19, 2021 | 151.12 | 154.03 | 148.83 | 149.85 | 717,061 | -3.93(-2.55%) |
Aug 18, 2021 | 152.07 | 156.62 | 151.41 | 153.78 | 1,252,059 | +1.59(+1.04%) |
Aug 17, 2021 | 153.12 | 154.58 | 148.05 | 152.19 | 1,169,711 | -3.08(-1.98%) |
Aug 16, 2021 | 149.58 | 155.84 | 148.64 | 155.27 | 804,369 | +4.80(+3.19%) |
Aug 13, 2021 | 154.56 | 156.19 | 149.72 | 150.47 | 1,381,618 | -3.96(-2.56%) |
Aug 12, 2021 | 154.61 | 157.97 | 153.45 | 154.43 | 623,584 | -0.09(-0.06%) |
Aug 11, 2021 | 149.99 | 154.57 | 149.19 | 154.52 | 747,376 | +4.54(+3.03%) |
Aug 10, 2021 | 144.36 | 150.15 | 144.10 | 149.98 | 634,390 | +5.62(+3.89%) |
Aug 09, 2021 | 145.62 | 147.44 | 144.18 | 144.36 | 601,898 | -1.71(-1.17%) |
Aug 06, 2021 | 149.47 | 149.88 | 145.80 | 146.07 | 529,228 | -3.08(-2.07%) |
Aug 05, 2021 | 147.29 | 149.95 | 147.29 | 149.15 | 656,884 | +1.31(+0.89%) |
Aug 04, 2021 | 150.28 | 152.80 | 147.50 | 147.84 | 619,089 | -2.06(-1.37%) |
Aug 03, 2021 | 146.24 | 151.01 | 145.86 | 149.90 | 686,327 | +3.66(+2.50%) |
Aug 02, 2021 | 144.24 | 147.74 | 142.75 | 146.24 | 891,225 | +2.96(+2.06%) |
Jul 30, 2021 | 146.35 | 148.73 | 143.05 | 143.28 | 714,905 | -5.16(-3.47%) |
Jul 29, 2021 | 149.07 | 151.07 | 148.23 | 148.44 | 681,836 | +0.58(+0.39%) |
Jul 28, 2021 | 145.96 | 148.53 | 145.23 | 147.86 | 1,159,383 | +2.42(+1.66%) |
Jul 27, 2021 | 147.47 | 147.53 | 143.00 | 145.45 | 632,771 | -2.22(-1.50%) |
Jul 26, 2021 | 147.01 | 149.16 | 146.35 | 147.67 | 395,507 | -0.68(-0.46%) |
Jul 23, 2021 | 146.64 | 148.59 | 145.11 | 148.35 | 532,964 | +2.52(+1.73%) |
Jul 22, 2021 | 143.52 | 146.14 | 142.86 | 145.82 | 1,795,057 | -3.73(-2.49%) |
Jul 21, 2021 | 149.45 | 151.80 | 148.87 | 149.56 | 520,433 | -0.06(-0.04%) |
Jul 20, 2021 | 146.50 | 150.66 | 145.03 | 149.61 | 786,491 | +4.14(+2.85%) |
Jul 19, 2021 | 143.51 | 145.96 | 142.10 | 145.47 | 1,011,436 | +0.39(+0.27%) |
Jul 16, 2021 | 148.52 | 149.77 | 144.97 | 145.09 | 580,763 | -3.54(-2.38%) |
Jul 15, 2021 | 150.41 | 152.05 | 147.84 | 148.62 | 560,456 | -2.70(-1.78%) |
Jul 14, 2021 | 154.66 | 155.85 | 151.00 | 151.32 | 624,809 | -2.54(-1.65%) |
Jul 13, 2021 | 154.92 | 155.67 | 153.22 | 153.87 | 928,068 | -1.99(-1.28%) |
Jul 12, 2021 | 153.91 | 156.66 | 152.81 | 155.86 | 619,340 | +0.82(+0.53%) |
Jul 09, 2021 | 151.30 | 155.25 | 151.30 | 155.04 | 745,059 | +5.07(+3.38%) |
Jul 08, 2021 | 150.51 | 152.25 | 148.45 | 149.97 | 716,877 | -3.93(-2.56%) |
Jul 07, 2021 | 151.60 | 156.11 | 150.96 | 153.90 | 835,018 | +2.09(+1.38%) |
Jul 06, 2021 | 153.11 | 153.60 | 147.89 | 151.81 | 882,671 | -0.24(-0.15%) |
Jul 02, 2021 | 151.13 | 152.17 | 149.44 | 152.05 | 548,760 | +1.24(+0.82%) |