Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.63 | 147.41 | 143.30 | 143.32 | 1,161,694 | -2.71(-1.85%) |
Sep 29, 2021 | 144.13 | 146.73 | 143.58 | 146.03 | 908,758 | +1.31(+0.91%) |
Sep 28, 2021 | 147.42 | 148.13 | 144.42 | 144.72 | 1,008,966 | -2.64(-1.79%) |
Sep 27, 2021 | 148.68 | 149.11 | 147.24 | 147.35 | 1,173,373 | -0.16(-0.11%) |
Sep 24, 2021 | 147.05 | 147.82 | 146.59 | 147.51 | 884,193 | +0.41(+0.28%) |
Sep 23, 2021 | 146.68 | 148.37 | 146.57 | 147.10 | 871,695 | +1.55(+1.06%) |
Sep 22, 2021 | 145.29 | 146.69 | 144.52 | 145.55 | 1,528,131 | +1.33(+0.92%) |
Sep 21, 2021 | 144.43 | 145.40 | 143.01 | 144.22 | 1,286,225 | +0.29(+0.20%) |
Sep 20, 2021 | 144.44 | 145.26 | 141.98 | 143.93 | 2,076,752 | -3.42(-2.32%) |
Sep 17, 2021 | 147.64 | 148.82 | 146.75 | 147.35 | 2,815,921 | -0.36(-0.24%) |
Sep 16, 2021 | 148.55 | 148.99 | 146.61 | 147.71 | 1,313,366 | -0.86(-0.58%) |
Sep 15, 2021 | 147.82 | 148.80 | 146.80 | 148.57 | 1,486,224 | +1.16(+0.79%) |
Sep 14, 2021 | 150.09 | 150.21 | 146.98 | 147.41 | 1,258,687 | -2.40(-1.60%) |
Sep 13, 2021 | 148.01 | 149.91 | 147.15 | 149.82 | 1,299,561 | +2.40(+1.62%) |
Sep 10, 2021 | 149.66 | 149.82 | 147.38 | 147.42 | 978,070 | -1.51(-1.01%) |
Sep 09, 2021 | 148.98 | 150.50 | 148.39 | 148.93 | 1,232,230 | +0.09(+0.06%) |
Sep 08, 2021 | 147.58 | 149.86 | 147.17 | 148.84 | 1,417,033 | +0.88(+0.60%) |
Sep 07, 2021 | 149.03 | 149.51 | 146.88 | 147.95 | 1,100,840 | -1.28(-0.86%) |
Sep 03, 2021 | 149.29 | 149.97 | 148.52 | 149.24 | 745,373 | -0.75(-0.50%) |
Sep 02, 2021 | 149.75 | 150.11 | 148.38 | 149.99 | 1,009,568 | +0.65(+0.43%) |
Sep 01, 2021 | 149.48 | 150.23 | 148.34 | 149.34 | 1,209,213 | -0.40(-0.27%) |
Aug 31, 2021 | 148.94 | 150.77 | 148.81 | 149.75 | 1,673,069 | +0.25(+0.17%) |
Aug 30, 2021 | 151.65 | 151.65 | 149.48 | 149.49 | 491,325 | -2.48(-1.63%) |
Aug 27, 2021 | 150.17 | 152.15 | 150.17 | 151.98 | 648,430 | +1.99(+1.32%) |
Aug 26, 2021 | 152.36 | 152.62 | 149.96 | 149.99 | 781,734 | -2.45(-1.61%) |
Aug 25, 2021 | 150.74 | 153.10 | 150.39 | 152.44 | 1,103,403 | +1.82(+1.21%) |
Aug 24, 2021 | 150.17 | 151.00 | 149.80 | 150.62 | 843,989 | +0.69(+0.46%) |
Aug 23, 2021 | 151.43 | 152.20 | 149.86 | 149.92 | 664,098 | -0.88(-0.58%) |
Aug 20, 2021 | 149.31 | 152.08 | 148.90 | 150.80 | 1,043,643 | +1.28(+0.85%) |
Aug 19, 2021 | 148.44 | 151.00 | 148.22 | 149.53 | 1,178,586 | +0.71(+0.48%) |
Aug 18, 2021 | 148.12 | 150.47 | 147.82 | 148.82 | 1,376,126 | -0.17(-0.11%) |
Aug 17, 2021 | 147.75 | 149.44 | 147.51 | 148.99 | 933,858 | +1.09(+0.73%) |
Aug 16, 2021 | 146.56 | 148.09 | 145.78 | 147.90 | 1,045,592 | +1.34(+0.92%) |
Aug 13, 2021 | 146.87 | 147.30 | 145.96 | 146.56 | 633,989 | -0.17(-0.12%) |
Aug 12, 2021 | 147.20 | 147.32 | 145.62 | 146.73 | 770,884 | +0.26(+0.18%) |
Aug 11, 2021 | 145.23 | 146.53 | 144.76 | 146.46 | 808,166 | +1.87(+1.29%) |
Aug 10, 2021 | 143.57 | 145.48 | 143.47 | 144.60 | 908,693 | +0.80(+0.55%) |
Aug 09, 2021 | 143.35 | 144.31 | 142.59 | 143.80 | 725,341 | +0.52(+0.36%) |
Aug 06, 2021 | 142.38 | 143.81 | 142.07 | 143.28 | 676,346 | +2.10(+1.49%) |
Aug 05, 2021 | 141.00 | 142.09 | 140.11 | 141.18 | 764,458 | +0.99(+0.71%) |
Aug 04, 2021 | 140.62 | 141.23 | 140.31 | 140.19 | 920,959 | -0.81(-0.58%) |
Aug 03, 2021 | 139.78 | 141.07 | 138.30 | 141.01 | 949,243 | +1.35(+0.97%) |
Aug 02, 2021 | 140.47 | 142.33 | 139.40 | 139.66 | 958,448 | +0.03(+0.02%) |
Jul 30, 2021 | 139.48 | 141.16 | 139.06 | 139.63 | 1,049,559 | +0.04(+0.03%) |
Jul 29, 2021 | 138.25 | 139.70 | 136.89 | 139.59 | 1,302,932 | +1.93(+1.40%) |
Jul 28, 2021 | 140.49 | 140.88 | 136.96 | 137.66 | 1,522,775 | -2.40(-1.71%) |
Jul 27, 2021 | 138.88 | 140.75 | 138.34 | 140.06 | 918,643 | +0.53(+0.38%) |
Jul 26, 2021 | 138.75 | 140.53 | 138.57 | 139.53 | 1,408,092 | +0.89(+0.64%) |
Jul 23, 2021 | 139.64 | 140.76 | 137.60 | 138.64 | 1,260,022 | +0.10(+0.08%) |
Jul 22, 2021 | 138.76 | 140.43 | 138.01 | 138.54 | 1,643,079 | -3.83(-2.69%) |
Jul 21, 2021 | 142.85 | 144.86 | 142.10 | 142.37 | 1,394,632 | +0.70(+0.50%) |
Jul 20, 2021 | 141.87 | 144.78 | 138.80 | 141.66 | 2,525,105 | -0.16(-0.11%) |
Jul 19, 2021 | 144.11 | 145.42 | 140.38 | 141.82 | 2,077,417 | -4.81(-3.28%) |
Jul 16, 2021 | 146.33 | 147.16 | 145.12 | 146.63 | 1,480,081 | +0.76(+0.52%) |
Jul 15, 2021 | 143.18 | 146.03 | 142.94 | 145.87 | 1,449,111 | +0.98(+0.68%) |
Jul 14, 2021 | 143.78 | 145.12 | 143.28 | 144.89 | 1,532,223 | +1.44(+1.01%) |
Jul 13, 2021 | 143.99 | 145.03 | 143.15 | 143.44 | 1,137,406 | -1.03(-0.71%) |
Jul 12, 2021 | 144.53 | 144.96 | 143.19 | 144.47 | 1,147,993 | +0.71(+0.50%) |
Jul 09, 2021 | 141.64 | 143.81 | 141.01 | 143.76 | 1,053,933 | +4.51(+3.24%) |
Jul 08, 2021 | 140.77 | 141.28 | 138.68 | 139.25 | 1,436,145 | -3.44(-2.41%) |
Jul 07, 2021 | 140.71 | 142.99 | 140.17 | 142.69 | 854,267 | +1.27(+0.90%) |
Jul 06, 2021 | 141.74 | 141.74 | 139.11 | 141.43 | 1,073,435 | -0.37(-0.26%) |
Jul 02, 2021 | 141.39 | 142.15 | 141.07 | 141.79 | 706,074 | -0.56(-0.39%) |