Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.00 | 148.63 | 146.04 | 146.08 | 17,105,256 | -1.06(-0.72%) |
Sep 29, 2021 | 147.93 | 148.70 | 146.88 | 147.14 | 12,783,423 | -0.19(-0.13%) |
Sep 28, 2021 | 149.88 | 150.22 | 147.20 | 147.32 | 19,517,546 | -4.50(-2.96%) |
Sep 27, 2021 | 152.02 | 152.37 | 150.85 | 151.82 | 7,674,005 | -1.49(-0.97%) |
Sep 24, 2021 | 152.27 | 153.56 | 152.20 | 153.31 | 5,955,524 | +0.11(+0.07%) |
Sep 23, 2021 | 151.96 | 153.56 | 151.49 | 153.20 | 9,984,214 | +2.03(+1.34%) |
Sep 22, 2021 | 149.94 | 151.76 | 149.28 | 151.18 | 14,305,788 | +2.04(+1.37%) |
Sep 21, 2021 | 149.98 | 150.35 | 148.57 | 149.13 | 9,429,999 | +0.06(+0.04%) |
Sep 20, 2021 | 149.61 | 150.37 | 147.08 | 149.07 | 18,228,658 | -2.77(-1.82%) |
Sep 17, 2021 | 153.84 | 153.85 | 151.61 | 151.84 | 11,603,263 | -2.40(-1.56%) |
Sep 16, 2021 | 153.61 | 154.40 | 152.65 | 154.24 | 8,267,611 | +0.09(+0.06%) |
Sep 15, 2021 | 153.33 | 154.28 | 152.47 | 154.15 | 8,365,200 | +1.34(+0.88%) |
Sep 14, 2021 | 153.66 | 153.98 | 152.41 | 152.81 | 9,436,570 | -0.19(-0.13%) |
Sep 13, 2021 | 154.12 | 154.52 | 152.00 | 153.01 | 11,585,739 | +0.05(+0.03%) |
Sep 10, 2021 | 155.34 | 155.72 | 152.81 | 152.96 | 8,744,965 | -1.52(-0.99%) |
Sep 09, 2021 | 155.18 | 155.72 | 154.36 | 154.49 | 5,714,384 | -0.59(-0.38%) |
Sep 08, 2021 | 155.65 | 155.70 | 153.97 | 155.07 | 5,869,360 | -0.60(-0.38%) |
Sep 07, 2021 | 155.81 | 156.00 | 154.93 | 155.67 | 10,098,711 | +0.04(+0.03%) |
Sep 03, 2021 | 154.83 | 156.04 | 154.78 | 155.63 | 10,856,687 | +0.62(+0.40%) |
Sep 02, 2021 | 155.75 | 155.96 | 154.39 | 155.01 | 11,146,767 | -0.17(-0.11%) |
Sep 01, 2021 | 155.68 | 156.38 | 155.05 | 155.18 | 10,388,235 | +0.04(+0.03%) |
Aug 31, 2021 | 156.06 | 156.11 | 154.85 | 155.14 | 11,249,008 | -0.82(-0.53%) |
Aug 30, 2021 | 154.76 | 156.14 | 154.76 | 155.96 | 5,138,162 | +1.66(+1.08%) |
Aug 27, 2021 | 152.96 | 154.41 | 152.70 | 154.30 | 7,213,329 | +1.48(+0.97%) |
Aug 26, 2021 | 153.61 | 153.92 | 152.70 | 152.82 | 6,172,860 | -0.97(-0.63%) |
Aug 25, 2021 | 154.24 | 154.65 | 153.54 | 153.79 | 4,828,314 | -0.09(-0.06%) |
Aug 24, 2021 | 154.25 | 154.43 | 153.74 | 153.88 | 4,882,871 | -0.18(-0.11%) |
Aug 23, 2021 | 152.49 | 154.27 | 152.48 | 154.06 | 5,530,733 | +1.96(+1.29%) |
Aug 20, 2021 | 150.72 | 152.23 | 150.36 | 152.09 | 7,561,974 | +1.93(+1.29%) |
Aug 19, 2021 | 147.88 | 150.72 | 147.67 | 150.16 | 9,877,067 | +1.45(+0.98%) |
Aug 18, 2021 | 150.43 | 151.11 | 148.54 | 148.70 | 6,901,499 | -2.08(-1.38%) |
Aug 17, 2021 | 151.12 | 151.36 | 149.85 | 150.78 | 9,754,766 | -1.26(-0.83%) |
Aug 16, 2021 | 151.00 | 152.06 | 149.72 | 152.04 | 4,860,782 | +0.68(+0.45%) |
Aug 13, 2021 | 150.64 | 151.40 | 150.47 | 151.36 | 2,883,134 | +0.82(+0.54%) |
Aug 12, 2021 | 149.52 | 150.63 | 148.91 | 150.54 | 3,557,305 | +0.86(+0.57%) |
Aug 11, 2021 | 150.18 | 150.45 | 148.92 | 149.68 | 5,785,931 | +0.02(+0.01%) |
Aug 10, 2021 | 151.02 | 151.16 | 149.23 | 149.66 | 5,334,990 | -1.08(-0.72%) |
Aug 09, 2021 | 151.41 | 151.68 | 150.60 | 150.75 | 3,685,350 | -0.49(-0.32%) |
Aug 06, 2021 | 150.83 | 151.41 | 150.79 | 151.23 | 3,892,591 | -0.13(-0.08%) |
Aug 05, 2021 | 150.80 | 151.41 | 150.35 | 151.36 | 3,416,247 | +0.83(+0.55%) |
Aug 04, 2021 | 150.11 | 150.90 | 149.63 | 150.53 | 5,796,914 | +0.30(+0.20%) |
Aug 03, 2021 | 149.54 | 150.31 | 148.33 | 150.23 | 5,544,724 | +0.96(+0.64%) |
Aug 02, 2021 | 150.48 | 150.69 | 149.06 | 149.27 | 6,249,064 | -0.54(-0.36%) |
Jul 30, 2021 | 148.95 | 149.96 | 148.91 | 149.81 | 5,196,511 | -0.10(-0.07%) |
Jul 29, 2021 | 149.06 | 150.41 | 149.05 | 149.91 | 6,157,949 | +0.69(+0.46%) |
Jul 28, 2021 | 149.45 | 150.00 | 147.79 | 149.21 | 7,137,539 | -0.19(-0.12%) |
Jul 27, 2021 | 150.64 | 150.69 | 147.51 | 149.40 | 9,261,844 | -1.43(-0.95%) |
Jul 26, 2021 | 150.52 | 151.09 | 149.95 | 150.82 | 4,603,911 | -0.08(-0.05%) |
Jul 23, 2021 | 150.08 | 150.97 | 149.54 | 150.90 | 6,438,886 | +1.48(+0.99%) |
Jul 22, 2021 | 148.63 | 149.53 | 148.63 | 149.42 | 4,903,838 | +1.09(+0.74%) |
Jul 21, 2021 | 146.85 | 148.35 | 146.57 | 148.32 | 6,262,186 | +1.42(+0.96%) |
Jul 20, 2021 | 145.48 | 147.72 | 144.64 | 146.91 | 7,532,777 | +2.15(+1.48%) |
Jul 19, 2021 | 145.03 | 145.43 | 143.92 | 144.76 | 12,417,239 | -2.02(-1.38%) |
Jul 16, 2021 | 148.54 | 149.24 | 146.63 | 146.78 | 7,721,327 | -1.47(-0.99%) |
Jul 15, 2021 | 149.30 | 149.42 | 147.45 | 148.25 | 6,403,313 | -1.23(-0.82%) |
Jul 14, 2021 | 149.57 | 150.24 | 148.82 | 149.47 | 6,592,102 | +1.09(+0.74%) |
Jul 13, 2021 | 147.52 | 149.46 | 147.40 | 148.38 | 7,783,480 | +0.61(+0.41%) |
Jul 12, 2021 | 148.25 | 148.31 | 147.30 | 147.78 | 4,925,373 | +0.12(+0.08%) |
Jul 09, 2021 | 146.13 | 147.80 | 145.92 | 147.66 | 5,005,138 | +1.35(+0.92%) |
Jul 08, 2021 | 145.38 | 146.72 | 144.73 | 146.31 | 8,748,173 | -1.40(-0.95%) |
Jul 07, 2021 | 147.84 | 148.01 | 146.53 | 147.71 | 7,619,545 | +0.80(+0.55%) |
Jul 06, 2021 | 146.66 | 147.60 | 145.50 | 146.91 | 6,077,632 | +0.56(+0.38%) |
Jul 02, 2021 | 145.14 | 146.50 | 145.10 | 146.35 | 6,543,483 | +1.90(+1.32%) |