Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.30 | 146.63 | 141.93 | 141.99 | 2,231,511 | -3.96(-2.71%) |
Sep 29, 2021 | 146.76 | 147.06 | 145.66 | 145.95 | 1,672,227 | -0.49(-0.34%) |
Sep 28, 2021 | 147.40 | 147.77 | 145.04 | 146.44 | 1,899,601 | -1.10(-0.75%) |
Sep 27, 2021 | 148.32 | 149.60 | 147.48 | 147.54 | 1,727,152 | -0.82(-0.55%) |
Sep 24, 2021 | 149.79 | 150.44 | 148.24 | 148.36 | 1,099,682 | -1.89(-1.26%) |
Sep 23, 2021 | 149.86 | 150.69 | 149.65 | 150.26 | 2,352,935 | +1.49(+1.00%) |
Sep 22, 2021 | 148.00 | 149.87 | 148.00 | 148.76 | 1,413,215 | +1.75(+1.19%) |
Sep 21, 2021 | 149.39 | 149.80 | 146.35 | 147.01 | 1,295,415 | -1.82(-1.22%) |
Sep 20, 2021 | 146.88 | 148.97 | 146.35 | 148.83 | 1,788,502 | -0.98(-0.65%) |
Sep 17, 2021 | 150.24 | 150.41 | 148.51 | 149.81 | 3,275,701 | -1.67(-1.10%) |
Sep 16, 2021 | 152.83 | 152.83 | 150.47 | 151.48 | 1,555,339 | -1.20(-0.79%) |
Sep 15, 2021 | 148.36 | 153.24 | 148.12 | 152.68 | 3,117,689 | +4.04(+2.72%) |
Sep 14, 2021 | 147.90 | 150.70 | 147.90 | 148.64 | 2,928,421 | -1.87(-1.24%) |
Sep 13, 2021 | 153.19 | 154.06 | 148.53 | 150.51 | 2,823,582 | -2.02(-1.32%) |
Sep 10, 2021 | 155.14 | 155.28 | 152.45 | 152.53 | 1,743,065 | -1.08(-0.71%) |
Sep 09, 2021 | 155.33 | 156.28 | 153.31 | 153.61 | 1,278,481 | -1.74(-1.12%) |
Sep 08, 2021 | 154.65 | 156.25 | 153.48 | 155.35 | 1,684,458 | -0.32(-0.21%) |
Sep 07, 2021 | 157.63 | 157.67 | 155.54 | 155.68 | 1,838,988 | -2.55(-1.61%) |
Sep 03, 2021 | 159.95 | 159.95 | 158.18 | 158.22 | 1,320,113 | -1.66(-1.04%) |
Sep 02, 2021 | 159.14 | 159.93 | 158.51 | 159.89 | 1,608,303 | +1.31(+0.83%) |
Sep 01, 2021 | 159.97 | 160.16 | 157.63 | 158.58 | 1,628,580 | -1.53(-0.96%) |
Aug 31, 2021 | 161.60 | 161.86 | 159.78 | 160.11 | 1,959,794 | -1.76(-1.09%) |
Aug 30, 2021 | 162.31 | 162.84 | 161.39 | 161.87 | 1,019,833 | +0.17(+0.11%) |
Aug 27, 2021 | 161.79 | 162.30 | 160.37 | 161.70 | 1,196,642 | +0.64(+0.40%) |
Aug 26, 2021 | 161.92 | 162.21 | 160.90 | 161.06 | 1,262,948 | -0.81(-0.50%) |
Aug 25, 2021 | 161.45 | 162.92 | 161.12 | 161.87 | 1,045,943 | +0.78(+0.48%) |
Aug 24, 2021 | 160.15 | 161.91 | 159.45 | 161.09 | 1,603,060 | +0.52(+0.33%) |
Aug 23, 2021 | 160.04 | 161.33 | 159.51 | 160.56 | 1,470,343 | +1.31(+0.82%) |
Aug 20, 2021 | 159.69 | 159.69 | 158.08 | 159.25 | 1,078,104 | +0.50(+0.31%) |
Aug 19, 2021 | 156.95 | 159.94 | 155.56 | 158.76 | 1,455,894 | +0.47(+0.30%) |
Aug 18, 2021 | 158.33 | 160.05 | 158.18 | 158.28 | 1,391,596 | -0.44(-0.28%) |
Aug 17, 2021 | 159.40 | 159.67 | 156.87 | 158.72 | 1,242,084 | -1.53(-0.96%) |
Aug 16, 2021 | 159.11 | 160.62 | 158.19 | 160.25 | 1,242,600 | +0.85(+0.53%) |
Aug 13, 2021 | 158.67 | 159.70 | 158.08 | 159.40 | 1,805,789 | +0.43(+0.27%) |
Aug 12, 2021 | 157.71 | 159.15 | 156.95 | 158.98 | 1,800,106 | +0.97(+0.61%) |
Aug 11, 2021 | 159.08 | 159.87 | 157.51 | 158.01 | 1,559,376 | -0.42(-0.26%) |
Aug 10, 2021 | 155.30 | 158.59 | 155.16 | 158.42 | 2,174,405 | +3.84(+2.49%) |
Aug 09, 2021 | 153.56 | 155.05 | 153.01 | 154.58 | 1,247,782 | +0.38(+0.25%) |
Aug 06, 2021 | 154.31 | 155.00 | 153.40 | 154.20 | 1,119,698 | +0.92(+0.60%) |
Aug 05, 2021 | 154.31 | 154.93 | 152.50 | 153.28 | 1,352,912 | +0.09(+0.06%) |
Aug 04, 2021 | 154.37 | 155.51 | 153.06 | 153.20 | 1,660,514 | -0.93(-0.60%) |
Aug 03, 2021 | 151.09 | 154.58 | 150.41 | 154.12 | 2,557,296 | +5.98(+4.04%) |
Aug 02, 2021 | 150.13 | 151.43 | 148.14 | 148.14 | 1,449,725 | -1.48(-0.99%) |
Jul 30, 2021 | 149.03 | 150.22 | 148.66 | 149.62 | 1,586,593 | +0.32(+0.22%) |
Jul 29, 2021 | 148.28 | 149.68 | 147.61 | 149.30 | 1,293,815 | +2.13(+1.45%) |
Jul 28, 2021 | 148.02 | 148.02 | 146.50 | 147.17 | 1,997,213 | -0.64(-0.44%) |
Jul 27, 2021 | 146.84 | 148.84 | 146.07 | 147.81 | 1,401,386 | +0.11(+0.07%) |
Jul 26, 2021 | 148.13 | 149.23 | 147.05 | 147.71 | 1,804,627 | -0.66(-0.45%) |
Jul 23, 2021 | 148.49 | 148.95 | 147.54 | 148.37 | 1,168,106 | +0.64(+0.44%) |
Jul 22, 2021 | 147.74 | 147.90 | 146.64 | 147.72 | 1,387,144 | +0.40(+0.27%) |
Jul 21, 2021 | 146.69 | 148.28 | 146.49 | 147.33 | 1,643,318 | +1.46(+1.00%) |
Jul 20, 2021 | 142.31 | 146.18 | 141.16 | 145.87 | 1,843,256 | +4.64(+3.28%) |
Jul 19, 2021 | 142.22 | 142.50 | 139.15 | 141.23 | 1,978,499 | -3.36(-2.32%) |
Jul 16, 2021 | 146.55 | 146.97 | 144.47 | 144.59 | 1,728,466 | -1.07(-0.73%) |
Jul 15, 2021 | 144.10 | 146.30 | 144.06 | 145.66 | 1,350,268 | +0.44(+0.31%) |
Jul 14, 2021 | 146.48 | 147.34 | 140.40 | 145.22 | 4,122,477 | -0.61(-0.42%) |
Jul 13, 2021 | 146.35 | 147.03 | 145.57 | 145.82 | 1,737,389 | -0.97(-0.66%) |
Jul 12, 2021 | 144.80 | 146.97 | 144.20 | 146.80 | 1,864,071 | +1.43(+0.98%) |
Jul 09, 2021 | 144.20 | 146.07 | 144.12 | 145.37 | 1,563,245 | +2.83(+1.99%) |
Jul 08, 2021 | 142.00 | 143.70 | 141.54 | 142.54 | 1,960,696 | -1.52(-1.06%) |
Jul 07, 2021 | 141.51 | 144.15 | 141.50 | 144.06 | 1,488,783 | +2.35(+1.66%) |
Jul 06, 2021 | 143.18 | 143.18 | 139.51 | 141.71 | 1,725,091 | -1.61(-1.12%) |
Jul 02, 2021 | 142.01 | 143.36 | 141.42 | 143.32 | 1,254,181 | +1.16(+0.82%) |