Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 145.87 | 145.87 | 142.01 | 141.97 | 14,670 | -4.07(-2.78%) |
Sep 29, 2021 | 146.65 | 147.63 | 145.95 | 146.03 | 36,489 | -0.08(-0.05%) |
Sep 28, 2021 | 147.58 | 147.58 | 146.02 | 146.11 | 29,046 | -2.16(-1.45%) |
Sep 27, 2021 | 146.95 | 149.01 | 146.95 | 148.27 | 30,575 | +1.19(+0.81%) |
Sep 24, 2021 | 146.94 | 147.29 | 146.65 | 147.07 | 16,536 | +0.32(+0.22%) |
Sep 23, 2021 | 145.22 | 147.74 | 145.22 | 146.75 | 17,233 | +2.44(+1.69%) |
Sep 22, 2021 | 142.70 | 145.38 | 142.70 | 144.31 | 62,426 | +2.24(+1.58%) |
Sep 21, 2021 | 143.38 | 143.43 | 142.47 | 142.06 | 56,535 | -0.62(-0.43%) |
Sep 20, 2021 | 142.16 | 143.08 | 141.04 | 142.68 | 29,341 | -2.62(-1.81%) |
Sep 17, 2021 | 145.87 | 146.47 | 144.80 | 145.31 | 5,737 | -0.53(-0.36%) |
Sep 16, 2021 | 145.49 | 146.18 | 144.94 | 145.84 | 12,773 | +0.72(+0.49%) |
Sep 15, 2021 | 142.65 | 145.15 | 142.65 | 145.12 | 28,366 | +1.16(+0.81%) |
Sep 14, 2021 | 145.09 | 145.09 | 143.64 | 143.96 | 22,389 | -1.32(-0.91%) |
Sep 13, 2021 | 145.56 | 145.56 | 143.98 | 145.28 | 41,692 | +0.50(+0.35%) |
Sep 10, 2021 | 146.45 | 146.64 | 144.78 | 144.78 | 15,090 | -1.12(-0.77%) |
Sep 09, 2021 | 145.04 | 146.79 | 145.04 | 145.90 | 56,633 | +0.63(+0.43%) |
Sep 08, 2021 | 145.82 | 146.12 | 144.78 | 145.27 | 32,534 | -0.92(-0.63%) |
Sep 07, 2021 | 146.51 | 146.69 | 145.95 | 146.19 | 26,516 | -0.53(-0.36%) |
Sep 03, 2021 | 147.15 | 147.15 | 146.20 | 146.72 | 46,304 | -0.92(-0.63%) |
Sep 02, 2021 | 147.94 | 148.33 | 147.33 | 147.65 | 117,821 | +0.07(+0.05%) |
Sep 01, 2021 | 147.76 | 147.98 | 147.20 | 147.58 | 34,824 | +0.28(+0.19%) |
Aug 31, 2021 | 147.51 | 147.72 | 146.65 | 147.31 | 8,900 | -0.44(-0.30%) |
Aug 30, 2021 | 148.40 | 148.54 | 147.67 | 147.75 | 10,751 | -0.44(-0.30%) |
Aug 27, 2021 | 146.89 | 148.67 | 146.89 | 148.19 | 186,463 | +1.53(+1.05%) |
Aug 26, 2021 | 148.19 | 148.19 | 146.46 | 146.66 | 15,963 | -2.34(-1.57%) |
Aug 25, 2021 | 148.01 | 148.99 | 147.58 | 149.00 | 38,458 | +1.35(+0.91%) |
Aug 24, 2021 | 146.35 | 148.11 | 146.35 | 147.65 | 30,410 | +2.15(+1.48%) |
Aug 23, 2021 | 144.89 | 145.66 | 144.81 | 145.50 | 18,450 | +1.15(+0.80%) |
Aug 20, 2021 | 142.36 | 144.34 | 142.36 | 144.34 | 40,197 | +1.77(+1.24%) |
Aug 19, 2021 | 141.87 | 143.57 | 141.79 | 142.57 | 21,772 | -0.82(-0.57%) |
Aug 18, 2021 | 142.97 | 144.81 | 142.97 | 143.39 | 32,241 | -0.17(-0.12%) |
Aug 17, 2021 | 145.53 | 145.53 | 142.19 | 143.56 | 343,631 | -3.56(-2.42%) |
Aug 16, 2021 | 146.72 | 147.45 | 146.15 | 147.12 | 12,351 | -0.58(-0.39%) |
Aug 13, 2021 | 148.13 | 148.15 | 147.43 | 147.70 | 10,700 | -0.68(-0.46%) |
Aug 12, 2021 | 148.47 | 148.76 | 147.34 | 148.38 | 13,333 | -0.48(-0.32%) |
Aug 11, 2021 | 147.57 | 148.86 | 147.29 | 148.86 | 28,310 | +1.41(+0.96%) |
Aug 10, 2021 | 145.67 | 148.02 | 145.67 | 147.44 | 36,596 | +1.89(+1.30%) |
Aug 09, 2021 | 146.10 | 146.10 | 145.12 | 145.56 | 11,075 | -1.00(-0.68%) |
Aug 06, 2021 | 147.44 | 147.64 | 146.37 | 146.56 | 23,150 | -0.42(-0.29%) |
Aug 05, 2021 | 145.32 | 146.98 | 145.32 | 146.98 | 43,633 | +2.03(+1.40%) |
Aug 04, 2021 | 146.25 | 146.84 | 144.90 | 144.94 | 71,253 | -2.28(-1.55%) |
Aug 03, 2021 | 146.21 | 147.23 | 144.94 | 147.23 | 229,102 | +1.64(+1.13%) |
Aug 02, 2021 | 146.27 | 147.17 | 145.43 | 145.58 | 113,664 | +0.20(+0.13%) |
Jul 30, 2021 | 145.75 | 147.31 | 145.17 | 145.39 | 63,268 | -1.72(-1.17%) |
Jul 29, 2021 | 146.08 | 147.70 | 146.08 | 147.11 | 21,569 | +1.77(+1.22%) |
Jul 28, 2021 | 146.27 | 146.27 | 144.65 | 145.34 | 212,404 | -0.59(-0.40%) |
Jul 27, 2021 | 146.05 | 146.05 | 144.47 | 145.93 | 86,608 | -0.79(-0.54%) |
Jul 26, 2021 | 145.43 | 146.81 | 145.34 | 146.72 | 45,061 | +1.05(+0.72%) |
Jul 23, 2021 | 144.65 | 145.70 | 144.65 | 145.66 | 17,918 | +1.45(+1.00%) |
Jul 22, 2021 | 143.87 | 144.32 | 143.37 | 144.22 | 22,864 | -0.06(-0.04%) |
Jul 21, 2021 | 142.43 | 144.60 | 142.43 | 144.28 | 30,676 | +2.46(+1.73%) |
Jul 20, 2021 | 138.31 | 142.14 | 138.31 | 141.82 | 31,015 | +3.95(+2.87%) |
Jul 19, 2021 | 137.84 | 138.55 | 136.31 | 137.87 | 176,557 | -2.66(-1.90%) |
Jul 16, 2021 | 143.62 | 143.62 | 140.53 | 140.53 | 11,529 | -2.28(-1.60%) |
Jul 15, 2021 | 143.14 | 143.76 | 141.58 | 142.81 | 13,381 | -1.16(-0.81%) |
Jul 14, 2021 | 144.66 | 145.72 | 143.72 | 143.97 | 45,390 | -0.21(-0.14%) |
Jul 13, 2021 | 145.74 | 145.74 | 144.05 | 144.18 | 93,623 | -2.19(-1.50%) |
Jul 12, 2021 | 145.68 | 146.54 | 145.53 | 146.37 | 179,137 | +0.22(+0.15%) |
Jul 09, 2021 | 144.52 | 146.15 | 144.52 | 146.15 | 11,894 | +2.85(+1.99%) |
Jul 08, 2021 | 142.14 | 144.12 | 141.77 | 143.30 | 69,941 | -1.63(-1.13%) |
Jul 07, 2021 | 145.14 | 145.98 | 143.73 | 144.94 | 67,989 | -0.57(-0.39%) |
Jul 06, 2021 | 147.08 | 147.09 | 144.55 | 145.50 | 67,758 | -1.91(-1.29%) |
Jul 02, 2021 | 147.02 | 147.41 | 146.76 | 147.41 | 98,092 | +0.62(+0.42%) |