Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.70 | 150.89 | 148.10 | 148.05 | 4,989,194 | -2.31(-1.53%) |
Sep 29, 2021 | 150.27 | 151.07 | 149.80 | 150.36 | 2,714,955 | +0.48(+0.32%) |
Sep 28, 2021 | 151.45 | 151.60 | 149.59 | 149.88 | 4,259,900 | -1.88(-1.24%) |
Sep 27, 2021 | 151.60 | 152.53 | 151.57 | 151.76 | 2,239,104 | +0.53(+0.35%) |
Sep 24, 2021 | 150.68 | 151.72 | 150.62 | 151.23 | 2,386,122 | +0.19(+0.13%) |
Sep 23, 2021 | 149.76 | 151.78 | 149.64 | 151.04 | 2,028,400 | +2.09(+1.40%) |
Sep 22, 2021 | 148.58 | 149.90 | 148.43 | 148.95 | 3,757,429 | +1.47(+1.00%) |
Sep 21, 2021 | 148.77 | 149.17 | 147.42 | 147.48 | 3,394,503 | -0.42(-0.29%) |
Sep 20, 2021 | 148.04 | 148.48 | 146.25 | 147.90 | 4,528,464 | -2.26(-1.50%) |
Sep 17, 2021 | 150.73 | 151.26 | 150.03 | 150.16 | 3,170,143 | -0.88(-0.59%) |
Sep 16, 2021 | 151.70 | 152.00 | 150.31 | 151.05 | 3,586,499 | -0.55(-0.36%) |
Sep 15, 2021 | 150.25 | 151.91 | 150.04 | 151.59 | 5,442,548 | +1.39(+0.93%) |
Sep 14, 2021 | 152.03 | 152.07 | 149.87 | 150.20 | 3,222,796 | -1.41(-0.93%) |
Sep 13, 2021 | 151.63 | 152.09 | 150.84 | 151.61 | 3,318,636 | +0.91(+0.61%) |
Sep 10, 2021 | 152.52 | 152.65 | 150.69 | 150.70 | 2,638,928 | -1.16(-0.76%) |
Sep 09, 2021 | 152.20 | 153.10 | 151.78 | 151.86 | 2,114,224 | -0.65(-0.43%) |
Sep 08, 2021 | 152.29 | 152.98 | 151.96 | 152.50 | 1,744,302 | -0.09(-0.06%) |
Sep 07, 2021 | 153.73 | 153.73 | 152.50 | 152.59 | 3,513,428 | -1.28(-0.83%) |
Sep 03, 2021 | 154.18 | 154.18 | 153.64 | 153.87 | 1,500,603 | -0.55(-0.35%) |
Sep 02, 2021 | 153.82 | 154.46 | 153.82 | 154.42 | 2,340,046 | +0.96(+0.63%) |
Sep 01, 2021 | 153.74 | 153.74 | 152.99 | 153.46 | 2,098,623 | -0.04(-0.02%) |
Aug 31, 2021 | 153.53 | 153.94 | 153.24 | 153.49 | 2,065,669 | -0.08(-0.05%) |
Aug 30, 2021 | 154.10 | 154.16 | 153.47 | 153.57 | 2,115,819 | -0.40(-0.26%) |
Aug 27, 2021 | 152.99 | 154.17 | 152.93 | 153.97 | 1,786,895 | +1.32(+0.86%) |
Aug 26, 2021 | 153.63 | 153.90 | 152.58 | 152.66 | 2,123,340 | -0.93(-0.61%) |
Aug 25, 2021 | 153.02 | 153.99 | 152.72 | 153.59 | 1,753,534 | +0.56(+0.37%) |
Aug 24, 2021 | 152.85 | 153.31 | 152.72 | 153.02 | 1,812,827 | +0.48(+0.31%) |
Aug 23, 2021 | 152.31 | 152.97 | 152.31 | 152.54 | 1,985,603 | +0.93(+0.61%) |
Aug 20, 2021 | 150.63 | 151.85 | 150.30 | 151.61 | 2,406,248 | +0.90(+0.60%) |
Aug 19, 2021 | 150.09 | 151.28 | 149.88 | 150.71 | 4,521,645 | -0.47(-0.31%) |
Aug 18, 2021 | 152.52 | 152.96 | 151.09 | 151.18 | 3,810,491 | -1.69(-1.10%) |
Aug 17, 2021 | 152.82 | 153.32 | 151.69 | 152.86 | 4,914,534 | -0.75(-0.49%) |
Aug 16, 2021 | 152.89 | 153.64 | 152.18 | 153.62 | 2,317,537 | +0.03(+0.02%) |
Aug 13, 2021 | 153.78 | 153.87 | 153.35 | 153.59 | 2,242,654 | +0.01(+0.01%) |
Aug 12, 2021 | 153.46 | 153.63 | 152.79 | 153.58 | 3,548,444 | +0.17(+0.11%) |
Aug 11, 2021 | 152.83 | 153.45 | 152.42 | 153.41 | 2,337,584 | +0.95(+0.62%) |
Aug 10, 2021 | 151.73 | 152.68 | 151.49 | 152.46 | 2,154,134 | +0.89(+0.59%) |
Aug 09, 2021 | 151.70 | 151.88 | 151.12 | 151.56 | 1,936,434 | -0.28(-0.19%) |
Aug 06, 2021 | 151.46 | 152.03 | 151.28 | 151.85 | 3,213,040 | +1.01(+0.67%) |
Aug 05, 2021 | 150.43 | 150.86 | 150.32 | 150.84 | 1,816,325 | +0.88(+0.59%) |
Aug 04, 2021 | 150.56 | 151.01 | 150.00 | 149.95 | 2,954,143 | -1.48(-0.98%) |
Aug 03, 2021 | 150.53 | 151.45 | 149.33 | 151.43 | 3,497,869 | +1.25(+0.83%) |
Aug 02, 2021 | 150.95 | 152.03 | 150.13 | 150.18 | 3,018,309 | -0.38(-0.25%) |
Jul 30, 2021 | 150.75 | 151.50 | 150.32 | 150.56 | 4,488,477 | -0.46(-0.31%) |
Jul 29, 2021 | 150.79 | 151.59 | 150.71 | 151.02 | 3,847,543 | +0.98(+0.65%) |
Jul 28, 2021 | 150.36 | 150.68 | 149.43 | 150.04 | 4,116,483 | -0.12(-0.08%) |
Jul 27, 2021 | 149.61 | 150.20 | 149.00 | 150.16 | 2,626,529 | +0.02(+0.01%) |
Jul 26, 2021 | 149.39 | 150.28 | 149.39 | 150.14 | 2,210,112 | +0.54(+0.36%) |
Jul 23, 2021 | 149.25 | 149.75 | 148.82 | 149.61 | 2,625,034 | +0.83(+0.56%) |
Jul 22, 2021 | 149.29 | 149.29 | 148.20 | 148.78 | 2,516,671 | -0.46(-0.31%) |
Jul 21, 2021 | 148.70 | 149.48 | 148.66 | 149.24 | 2,025,459 | +1.36(+0.92%) |
Jul 20, 2021 | 145.69 | 148.44 | 145.47 | 147.88 | 3,377,257 | +2.36(+1.62%) |
Jul 19, 2021 | 146.28 | 146.49 | 144.39 | 145.52 | 6,075,641 | -2.68(-1.81%) |
Jul 16, 2021 | 149.75 | 149.85 | 148.01 | 148.20 | 2,451,949 | -1.10(-0.74%) |
Jul 15, 2021 | 148.70 | 149.63 | 148.64 | 149.31 | 2,661,245 | -0.15(-0.10%) |
Jul 14, 2021 | 150.07 | 150.59 | 148.92 | 149.46 | 1,972,078 | -0.27(-0.18%) |
Jul 13, 2021 | 150.48 | 150.71 | 149.65 | 149.73 | 2,139,062 | -1.14(-0.75%) |
Jul 12, 2021 | 149.96 | 150.98 | 149.49 | 150.87 | 2,420,069 | +0.59(+0.39%) |
Jul 09, 2021 | 149.28 | 150.38 | 149.09 | 150.27 | 3,395,516 | +2.19(+1.48%) |
Jul 08, 2021 | 147.76 | 148.66 | 144.85 | 148.08 | 3,731,109 | -1.52(-1.02%) |
Jul 07, 2021 | 149.02 | 149.71 | 148.50 | 149.61 | 2,656,641 | +0.35(+0.23%) |
Jul 06, 2021 | 150.54 | 150.54 | 148.32 | 149.26 | 2,311,363 | -1.38(-0.92%) |
Jul 02, 2021 | 150.59 | 150.81 | 150.07 | 150.64 | 2,406,160 | +0.32(+0.21%) |