Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.49 | 154.28 | 149.67 | 149.71 | 189,405 | -2.26(-1.49%) |
Sep 29, 2021 | 153.09 | 154.04 | 150.44 | 151.97 | 343,600 | -0.87(-0.57%) |
Sep 28, 2021 | 156.84 | 158.09 | 152.73 | 152.84 | 235,896 | -4.26(-2.71%) |
Sep 27, 2021 | 156.62 | 158.47 | 155.84 | 157.10 | 213,549 | +0.93(+0.60%) |
Sep 24, 2021 | 153.59 | 156.77 | 153.55 | 156.17 | 197,152 | +2.10(+1.36%) |
Sep 23, 2021 | 152.71 | 154.93 | 152.71 | 154.07 | 327,180 | +2.27(+1.49%) |
Sep 22, 2021 | 153.38 | 153.70 | 151.69 | 151.80 | 206,703 | -0.63(-0.42%) |
Sep 21, 2021 | 151.51 | 153.25 | 150.65 | 152.44 | 263,222 | +1.75(+1.16%) |
Sep 20, 2021 | 149.49 | 151.22 | 148.47 | 150.68 | 384,907 | -1.20(-0.79%) |
Sep 17, 2021 | 153.43 | 153.43 | 151.53 | 151.88 | 535,719 | -1.26(-0.82%) |
Sep 16, 2021 | 152.64 | 154.28 | 151.82 | 153.14 | 244,676 | +0.54(+0.35%) |
Sep 15, 2021 | 151.61 | 153.83 | 151.61 | 152.60 | 351,180 | +1.38(+0.91%) |
Sep 14, 2021 | 153.24 | 153.76 | 150.06 | 151.22 | 317,855 | -1.79(-1.17%) |
Sep 13, 2021 | 154.37 | 154.44 | 152.19 | 153.02 | 224,843 | -0.28(-0.18%) |
Sep 10, 2021 | 153.19 | 155.00 | 153.05 | 153.29 | 283,334 | +0.34(+0.22%) |
Sep 09, 2021 | 155.57 | 155.99 | 151.78 | 152.95 | 283,000 | -3.24(-2.08%) |
Sep 08, 2021 | 157.88 | 158.11 | 154.85 | 156.20 | 286,957 | -1.95(-1.24%) |
Sep 07, 2021 | 159.99 | 161.17 | 158.06 | 158.15 | 173,649 | -2.31(-1.44%) |
Sep 03, 2021 | 162.69 | 162.69 | 160.26 | 160.46 | 222,180 | -2.57(-1.58%) |
Sep 02, 2021 | 162.29 | 164.32 | 161.96 | 163.03 | 325,242 | +1.53(+0.95%) |
Sep 01, 2021 | 159.40 | 162.91 | 157.77 | 161.50 | 336,583 | +2.10(+1.32%) |
Aug 31, 2021 | 163.44 | 163.61 | 159.17 | 159.39 | 277,625 | -3.61(-2.22%) |
Aug 30, 2021 | 160.54 | 163.50 | 160.14 | 163.01 | 311,119 | +2.57(+1.60%) |
Aug 27, 2021 | 158.04 | 162.82 | 158.04 | 160.44 | 359,403 | +3.14(+2.00%) |
Aug 26, 2021 | 156.70 | 157.75 | 155.17 | 157.30 | 230,734 | +0.44(+0.28%) |
Aug 25, 2021 | 154.91 | 157.60 | 154.37 | 156.86 | 269,589 | +1.89(+1.22%) |
Aug 24, 2021 | 154.58 | 155.80 | 153.35 | 154.97 | 277,826 | +0.65(+0.42%) |
Aug 23, 2021 | 150.53 | 154.53 | 149.73 | 154.32 | 416,913 | +4.71(+3.14%) |
Aug 20, 2021 | 148.69 | 150.78 | 147.97 | 149.61 | 413,571 | +1.54(+1.04%) |
Aug 19, 2021 | 148.33 | 149.70 | 147.39 | 148.08 | 258,936 | -1.51(-1.01%) |
Aug 18, 2021 | 151.03 | 153.98 | 149.45 | 149.58 | 304,734 | -0.77(-0.51%) |
Aug 17, 2021 | 151.62 | 151.68 | 149.08 | 150.35 | 192,134 | -2.24(-1.47%) |
Aug 16, 2021 | 153.33 | 153.33 | 151.38 | 152.59 | 214,002 | -1.01(-0.66%) |
Aug 13, 2021 | 153.48 | 154.50 | 152.72 | 153.61 | 178,631 | +0.82(+0.54%) |
Aug 12, 2021 | 151.34 | 152.96 | 150.46 | 152.78 | 169,835 | +1.89(+1.25%) |
Aug 11, 2021 | 148.67 | 150.96 | 147.93 | 150.89 | 282,761 | +2.32(+1.56%) |
Aug 10, 2021 | 148.10 | 149.45 | 146.95 | 148.57 | 239,405 | +0.56(+0.38%) |
Aug 09, 2021 | 149.15 | 150.12 | 147.66 | 148.01 | 171,355 | -1.49(-1.00%) |
Aug 06, 2021 | 149.32 | 150.40 | 148.95 | 149.50 | 150,739 | +0.71(+0.48%) |
Aug 05, 2021 | 149.82 | 151.04 | 147.38 | 148.79 | 144,609 | -0.43(-0.29%) |
Aug 04, 2021 | 149.41 | 150.97 | 148.66 | 149.21 | 344,138 | -0.49(-0.33%) |
Aug 03, 2021 | 147.11 | 150.04 | 146.44 | 149.71 | 200,005 | +2.42(+1.65%) |
Aug 02, 2021 | 148.84 | 150.04 | 147.22 | 147.28 | 284,857 | -1.41(-0.95%) |
Jul 30, 2021 | 146.85 | 149.75 | 146.51 | 148.69 | 516,681 | +1.33(+0.90%) |
Jul 29, 2021 | 145.74 | 147.67 | 145.41 | 147.37 | 312,805 | +2.80(+1.94%) |
Jul 28, 2021 | 145.36 | 145.75 | 143.07 | 144.56 | 260,973 | -0.40(-0.27%) |
Jul 27, 2021 | 144.73 | 146.55 | 143.92 | 144.96 | 211,703 | -0.44(-0.30%) |
Jul 26, 2021 | 144.22 | 145.73 | 144.22 | 145.40 | 247,980 | +0.93(+0.64%) |
Jul 23, 2021 | 142.38 | 145.18 | 141.97 | 144.47 | 285,809 | +3.07(+2.17%) |
Jul 22, 2021 | 142.15 | 143.65 | 139.45 | 141.40 | 783,144 | -5.21(-3.55%) |
Jul 21, 2021 | 146.79 | 147.22 | 144.21 | 146.61 | 503,998 | +0.66(+0.45%) |
Jul 20, 2021 | 144.45 | 147.61 | 143.85 | 145.95 | 348,703 | +2.11(+1.47%) |
Jul 19, 2021 | 144.92 | 145.84 | 142.70 | 143.83 | 414,083 | -3.08(-2.10%) |
Jul 16, 2021 | 148.82 | 149.08 | 145.43 | 146.91 | 1,201,980 | -1.69(-1.13%) |
Jul 15, 2021 | 148.97 | 150.56 | 148.30 | 148.60 | 255,860 | -0.91(-0.61%) |
Jul 14, 2021 | 147.51 | 150.32 | 147.51 | 149.51 | 270,883 | +1.98(+1.34%) |
Jul 13, 2021 | 148.03 | 148.56 | 146.43 | 147.53 | 312,442 | -1.40(-0.94%) |
Jul 12, 2021 | 147.69 | 149.05 | 146.91 | 148.93 | 351,620 | +0.19(+0.13%) |
Jul 09, 2021 | 148.17 | 149.31 | 147.72 | 148.74 | 301,326 | +1.88(+1.28%) |
Jul 08, 2021 | 148.33 | 149.12 | 145.38 | 146.87 | 302,119 | -2.83(-1.89%) |
Jul 07, 2021 | 148.74 | 151.30 | 148.74 | 149.70 | 255,604 | +1.05(+0.71%) |
Jul 06, 2021 | 149.42 | 149.72 | 147.25 | 148.65 | 411,643 | -1.06(-0.71%) |
Jul 02, 2021 | 151.62 | 152.40 | 149.27 | 149.71 | 262,956 | -1.93(-1.27%) |