Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 147.32 | 148.11 | 143.98 | 144.00 | 1,156,212 | -2.72(-1.85%) |
Sep 29, 2021 | 144.81 | 147.42 | 144.26 | 146.72 | 904,470 | +1.32(+0.91%) |
Sep 28, 2021 | 148.12 | 148.84 | 145.11 | 145.40 | 1,004,205 | -2.65(-1.79%) |
Sep 27, 2021 | 149.38 | 149.82 | 147.94 | 148.05 | 1,167,836 | -0.16(-0.11%) |
Sep 24, 2021 | 147.75 | 148.52 | 147.29 | 148.22 | 880,020 | +0.42(+0.28%) |
Sep 23, 2021 | 147.37 | 149.07 | 147.27 | 147.80 | 867,582 | +1.55(+1.06%) |
Sep 22, 2021 | 145.98 | 147.38 | 145.20 | 146.24 | 1,520,920 | +1.34(+0.92%) |
Sep 21, 2021 | 145.12 | 146.09 | 143.69 | 144.91 | 1,280,155 | +0.29(+0.20%) |
Sep 20, 2021 | 145.13 | 145.95 | 142.65 | 144.62 | 2,066,952 | -3.44(-2.32%) |
Sep 17, 2021 | 148.34 | 149.52 | 147.45 | 148.05 | 2,802,632 | -0.36(-0.24%) |
Sep 16, 2021 | 149.26 | 149.69 | 147.31 | 148.41 | 1,307,169 | -0.86(-0.58%) |
Sep 15, 2021 | 148.52 | 149.50 | 147.50 | 149.28 | 1,479,211 | +1.17(+0.79%) |
Sep 14, 2021 | 150.80 | 150.92 | 147.68 | 148.11 | 1,252,748 | -2.42(-1.60%) |
Sep 13, 2021 | 148.71 | 150.62 | 147.84 | 150.53 | 1,293,428 | +2.41(+1.62%) |
Sep 10, 2021 | 150.37 | 150.53 | 148.08 | 148.12 | 973,454 | -1.52(-1.01%) |
Sep 09, 2021 | 149.68 | 151.21 | 149.10 | 149.64 | 1,226,415 | +0.09(+0.06%) |
Sep 08, 2021 | 148.28 | 150.57 | 147.86 | 149.54 | 1,410,346 | +0.89(+0.60%) |
Sep 07, 2021 | 149.74 | 150.22 | 147.57 | 148.66 | 1,095,645 | -1.29(-0.86%) |
Sep 03, 2021 | 150.00 | 150.68 | 149.22 | 149.95 | 741,855 | -0.75(-0.50%) |
Sep 02, 2021 | 150.46 | 150.82 | 149.08 | 150.70 | 1,004,804 | +0.65(+0.43%) |
Sep 01, 2021 | 150.19 | 150.94 | 149.04 | 150.05 | 1,203,507 | -0.41(-0.27%) |
Aug 31, 2021 | 149.65 | 151.48 | 149.51 | 150.46 | 1,665,174 | +0.26(+0.17%) |
Aug 30, 2021 | 152.37 | 152.37 | 150.19 | 150.20 | 489,007 | -2.50(-1.64%) |
Aug 27, 2021 | 150.88 | 152.87 | 150.88 | 152.70 | 645,370 | +2.00(+1.33%) |
Aug 26, 2021 | 153.08 | 153.35 | 150.67 | 150.70 | 778,045 | -2.46(-1.60%) |
Aug 25, 2021 | 151.45 | 153.83 | 151.10 | 153.16 | 1,098,196 | +1.83(+1.21%) |
Aug 24, 2021 | 150.88 | 151.72 | 150.51 | 151.33 | 840,006 | +0.70(+0.46%) |
Aug 23, 2021 | 152.15 | 152.92 | 150.57 | 150.63 | 660,965 | -0.89(-0.58%) |
Aug 20, 2021 | 150.02 | 152.80 | 149.61 | 151.52 | 1,038,719 | +1.28(+0.85%) |
Aug 19, 2021 | 149.15 | 151.72 | 148.92 | 150.24 | 1,173,025 | +0.72(+0.48%) |
Aug 18, 2021 | 148.82 | 151.18 | 148.52 | 149.52 | 1,369,632 | -0.17(-0.11%) |
Aug 17, 2021 | 148.45 | 150.14 | 148.21 | 149.69 | 929,451 | +1.09(+0.74%) |
Aug 16, 2021 | 147.25 | 148.79 | 146.47 | 148.60 | 1,040,658 | +1.35(+0.91%) |
Aug 13, 2021 | 147.56 | 148.00 | 146.65 | 147.25 | 630,997 | -0.17(-0.11%) |
Aug 12, 2021 | 147.90 | 148.01 | 146.31 | 147.42 | 767,247 | +0.26(+0.18%) |
Aug 11, 2021 | 145.91 | 147.22 | 145.44 | 147.16 | 804,352 | +1.88(+1.29%) |
Aug 10, 2021 | 144.25 | 146.17 | 144.15 | 145.28 | 904,405 | +0.80(+0.55%) |
Aug 09, 2021 | 144.03 | 144.99 | 143.27 | 144.48 | 721,918 | +0.52(+0.36%) |
Aug 06, 2021 | 143.06 | 144.49 | 142.75 | 143.96 | 673,154 | +2.11(+1.49%) |
Aug 05, 2021 | 141.66 | 142.76 | 140.77 | 141.85 | 760,851 | +1.00(+0.71%) |
Aug 04, 2021 | 141.29 | 141.90 | 140.97 | 140.85 | 916,613 | -0.82(-0.58%) |
Aug 03, 2021 | 140.44 | 141.74 | 138.95 | 141.68 | 944,764 | +1.36(+0.97%) |
Aug 02, 2021 | 141.14 | 143.00 | 140.06 | 140.32 | 953,925 | +0.03(+0.02%) |
Jul 30, 2021 | 140.14 | 141.83 | 139.72 | 140.29 | 1,044,606 | +0.04(+0.03%) |
Jul 29, 2021 | 138.91 | 140.37 | 137.54 | 140.25 | 1,296,783 | +1.94(+1.40%) |
Jul 28, 2021 | 141.16 | 141.54 | 137.60 | 138.31 | 1,515,589 | -2.41(-1.71%) |
Jul 27, 2021 | 139.54 | 141.42 | 139.00 | 140.72 | 914,308 | +0.53(+0.38%) |
Jul 26, 2021 | 139.41 | 141.19 | 139.23 | 140.20 | 1,401,448 | +0.90(+0.64%) |
Jul 23, 2021 | 140.30 | 141.43 | 138.25 | 139.30 | 1,254,076 | +0.10(+0.07%) |
Jul 22, 2021 | 139.42 | 141.09 | 138.66 | 139.20 | 1,635,325 | -3.84(-2.69%) |
Jul 21, 2021 | 143.53 | 145.55 | 142.77 | 143.04 | 1,388,050 | +0.71(+0.50%) |
Jul 20, 2021 | 142.54 | 145.46 | 139.46 | 142.33 | 2,513,189 | -0.16(-0.11%) |
Jul 19, 2021 | 144.79 | 146.11 | 141.04 | 142.49 | 2,067,614 | -4.83(-3.28%) |
Jul 16, 2021 | 147.03 | 147.85 | 145.81 | 147.33 | 1,473,097 | +0.76(+0.52%) |
Jul 15, 2021 | 143.86 | 146.72 | 143.62 | 146.56 | 1,442,273 | +0.99(+0.68%) |
Jul 14, 2021 | 144.46 | 145.81 | 143.96 | 145.57 | 1,524,992 | +1.45(+1.01%) |
Jul 13, 2021 | 144.67 | 145.72 | 143.83 | 144.12 | 1,132,038 | -1.04(-0.71%) |
Jul 12, 2021 | 145.22 | 145.65 | 143.87 | 145.16 | 1,142,576 | +0.72(+0.49%) |
Jul 09, 2021 | 142.31 | 144.49 | 141.68 | 144.44 | 1,048,960 | +4.53(+3.24%) |
Jul 08, 2021 | 141.44 | 141.95 | 139.34 | 139.91 | 1,429,368 | -3.46(-2.41%) |
Jul 07, 2021 | 141.37 | 143.66 | 140.83 | 143.37 | 850,236 | +1.27(+0.90%) |
Jul 06, 2021 | 142.41 | 142.41 | 139.77 | 142.10 | 1,068,370 | -0.37(-0.26%) |
Jul 02, 2021 | 142.06 | 142.82 | 141.74 | 142.47 | 702,742 | -0.56(-0.40%) |