Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.60 | 147.38 | 143.27 | 143.29 | 1,161,942 | -2.71(-1.85%) |
Sep 29, 2021 | 144.10 | 146.70 | 143.55 | 146.00 | 908,952 | +1.31(+0.91%) |
Sep 28, 2021 | 147.39 | 148.10 | 144.39 | 144.68 | 1,009,181 | -2.64(-1.79%) |
Sep 27, 2021 | 148.64 | 149.08 | 147.21 | 147.32 | 1,173,623 | -0.16(-0.11%) |
Sep 24, 2021 | 147.02 | 147.79 | 146.56 | 147.48 | 884,381 | +0.42(+0.28%) |
Sep 23, 2021 | 146.65 | 148.34 | 146.54 | 147.07 | 871,881 | +1.55(+1.06%) |
Sep 22, 2021 | 145.26 | 146.65 | 144.49 | 145.52 | 1,528,456 | +1.33(+0.92%) |
Sep 21, 2021 | 144.40 | 145.37 | 142.98 | 144.19 | 1,286,498 | +0.29(+0.20%) |
Sep 20, 2021 | 144.41 | 145.23 | 141.95 | 143.90 | 2,077,194 | -3.42(-2.32%) |
Sep 17, 2021 | 147.61 | 148.78 | 146.72 | 147.32 | 2,816,520 | -0.36(-0.24%) |
Sep 16, 2021 | 148.52 | 148.95 | 146.58 | 147.68 | 1,313,646 | -0.86(-0.58%) |
Sep 15, 2021 | 147.79 | 148.77 | 146.77 | 148.54 | 1,486,541 | +1.16(+0.79%) |
Sep 14, 2021 | 150.06 | 150.18 | 146.95 | 147.38 | 1,258,955 | -2.40(-1.60%) |
Sep 13, 2021 | 147.97 | 149.88 | 147.12 | 149.78 | 1,299,838 | +2.39(+1.62%) |
Sep 10, 2021 | 149.62 | 149.78 | 147.35 | 147.39 | 978,278 | -1.51(-1.01%) |
Sep 09, 2021 | 148.94 | 150.46 | 148.36 | 148.90 | 1,232,492 | +0.09(+0.06%) |
Sep 08, 2021 | 147.55 | 149.82 | 147.13 | 148.80 | 1,417,335 | +0.88(+0.60%) |
Sep 07, 2021 | 149.00 | 149.48 | 146.84 | 147.92 | 1,101,075 | -1.28(-0.86%) |
Sep 03, 2021 | 149.26 | 149.94 | 148.49 | 149.21 | 745,531 | -0.75(-0.50%) |
Sep 02, 2021 | 149.72 | 150.08 | 148.34 | 149.96 | 1,009,783 | +0.65(+0.43%) |
Sep 01, 2021 | 149.45 | 150.20 | 148.31 | 149.31 | 1,209,471 | -0.40(-0.27%) |
Aug 31, 2021 | 148.91 | 150.74 | 148.78 | 149.71 | 1,673,425 | +0.25(+0.17%) |
Aug 30, 2021 | 151.62 | 151.62 | 149.45 | 149.46 | 491,430 | -2.48(-1.63%) |
Aug 27, 2021 | 150.13 | 152.11 | 150.13 | 151.94 | 648,568 | +1.99(+1.33%) |
Aug 26, 2021 | 152.33 | 152.59 | 149.93 | 149.96 | 781,901 | -2.45(-1.60%) |
Aug 25, 2021 | 150.71 | 153.07 | 150.36 | 152.40 | 1,103,638 | +1.82(+1.21%) |
Aug 24, 2021 | 150.13 | 150.97 | 149.77 | 150.59 | 844,168 | +0.69(+0.46%) |
Aug 23, 2021 | 151.40 | 152.17 | 149.82 | 149.89 | 664,240 | -0.88(-0.58%) |
Aug 20, 2021 | 149.28 | 152.05 | 148.87 | 150.77 | 1,043,866 | +1.27(+0.85%) |
Aug 19, 2021 | 148.41 | 150.97 | 148.19 | 149.50 | 1,178,837 | +0.71(+0.48%) |
Aug 18, 2021 | 148.09 | 150.44 | 147.79 | 148.78 | 1,376,419 | -0.17(-0.11%) |
Aug 17, 2021 | 147.72 | 149.40 | 147.48 | 148.95 | 934,057 | +1.09(+0.74%) |
Aug 16, 2021 | 146.53 | 148.05 | 145.75 | 147.87 | 1,045,815 | +1.34(+0.91%) |
Aug 13, 2021 | 146.84 | 147.27 | 145.93 | 146.53 | 634,124 | -0.17(-0.11%) |
Aug 12, 2021 | 147.17 | 147.28 | 145.59 | 146.69 | 771,048 | +0.26(+0.18%) |
Aug 11, 2021 | 145.19 | 146.50 | 144.73 | 146.43 | 808,338 | +1.86(+1.29%) |
Aug 10, 2021 | 143.53 | 145.45 | 143.44 | 144.57 | 908,886 | +0.80(+0.55%) |
Aug 09, 2021 | 143.32 | 144.28 | 142.56 | 143.77 | 725,495 | +0.52(+0.36%) |
Aug 06, 2021 | 142.35 | 143.78 | 142.04 | 143.25 | 676,490 | +2.10(+1.49%) |
Aug 05, 2021 | 140.97 | 142.06 | 140.08 | 141.15 | 764,621 | +0.99(+0.71%) |
Aug 04, 2021 | 140.59 | 141.20 | 140.28 | 140.16 | 921,155 | -0.81(-0.58%) |
Aug 03, 2021 | 139.75 | 141.04 | 138.27 | 140.98 | 949,445 | +1.35(+0.97%) |
Aug 02, 2021 | 140.44 | 142.30 | 139.37 | 139.63 | 958,652 | +0.03(+0.02%) |
Jul 30, 2021 | 139.45 | 141.13 | 139.04 | 139.60 | 1,049,782 | +0.04(+0.03%) |
Jul 29, 2021 | 138.22 | 139.67 | 136.86 | 139.56 | 1,303,209 | +1.93(+1.40%) |
Jul 28, 2021 | 140.46 | 140.84 | 136.93 | 137.63 | 1,523,099 | -2.40(-1.71%) |
Jul 27, 2021 | 138.85 | 140.72 | 138.31 | 140.03 | 918,838 | +0.53(+0.38%) |
Jul 26, 2021 | 138.72 | 140.50 | 138.54 | 139.50 | 1,408,392 | +0.89(+0.64%) |
Jul 23, 2021 | 139.61 | 140.73 | 137.57 | 138.61 | 1,260,290 | +0.10(+0.07%) |
Jul 22, 2021 | 138.74 | 140.40 | 137.98 | 138.51 | 1,643,428 | -3.83(-2.69%) |
Jul 21, 2021 | 142.82 | 144.83 | 142.07 | 142.34 | 1,394,928 | +0.70(+0.50%) |
Jul 20, 2021 | 141.84 | 144.75 | 138.77 | 141.63 | 2,525,643 | -0.16(-0.11%) |
Jul 19, 2021 | 144.08 | 145.39 | 140.35 | 141.79 | 2,077,860 | -4.81(-3.28%) |
Jul 16, 2021 | 146.30 | 147.13 | 145.09 | 146.60 | 1,480,396 | +0.76(+0.52%) |
Jul 15, 2021 | 143.15 | 146.00 | 142.91 | 145.84 | 1,449,419 | +0.98(+0.68%) |
Jul 14, 2021 | 143.75 | 145.09 | 143.25 | 144.86 | 1,532,549 | +1.44(+1.01%) |
Jul 13, 2021 | 143.96 | 145.00 | 143.12 | 143.41 | 1,137,648 | -1.03(-0.71%) |
Jul 12, 2021 | 144.50 | 144.93 | 143.16 | 144.44 | 1,148,238 | +0.71(+0.50%) |
Jul 09, 2021 | 141.61 | 143.78 | 140.98 | 143.73 | 1,054,158 | +4.51(+3.24%) |
Jul 08, 2021 | 140.74 | 141.25 | 138.65 | 139.22 | 1,436,450 | -3.44(-2.41%) |
Jul 07, 2021 | 140.68 | 142.95 | 140.14 | 142.66 | 854,449 | +1.27(+0.90%) |
Jul 06, 2021 | 141.71 | 141.71 | 139.08 | 141.40 | 1,073,664 | -0.37(-0.26%) |
Jul 02, 2021 | 141.36 | 142.12 | 141.04 | 141.76 | 706,224 | -0.56(-0.39%) |