Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 147.36 | 148.14 | 144.01 | 144.03 | 1,155,966 | -2.72(-1.85%) |
Sep 29, 2021 | 144.84 | 147.46 | 144.29 | 146.75 | 904,277 | +1.32(+0.91%) |
Sep 28, 2021 | 148.15 | 148.87 | 145.14 | 145.43 | 1,003,991 | -2.65(-1.79%) |
Sep 27, 2021 | 149.41 | 149.85 | 147.97 | 148.09 | 1,167,587 | -0.16(-0.11%) |
Sep 24, 2021 | 147.78 | 148.55 | 147.32 | 148.25 | 879,833 | +0.42(+0.28%) |
Sep 23, 2021 | 147.40 | 149.10 | 147.30 | 147.83 | 867,397 | +1.55(+1.06%) |
Sep 22, 2021 | 146.01 | 147.41 | 145.23 | 146.28 | 1,520,596 | +1.34(+0.92%) |
Sep 21, 2021 | 145.15 | 146.12 | 143.72 | 144.94 | 1,279,883 | +0.29(+0.20%) |
Sep 20, 2021 | 145.16 | 145.98 | 142.68 | 144.65 | 2,066,512 | -3.44(-2.32%) |
Sep 17, 2021 | 148.37 | 149.55 | 147.48 | 148.09 | 2,802,036 | -0.36(-0.24%) |
Sep 16, 2021 | 149.29 | 149.72 | 147.34 | 148.44 | 1,306,890 | -0.86(-0.58%) |
Sep 15, 2021 | 148.55 | 149.53 | 147.53 | 149.31 | 1,478,896 | +1.17(+0.79%) |
Sep 14, 2021 | 150.83 | 150.96 | 147.71 | 148.14 | 1,252,481 | -2.42(-1.60%) |
Sep 13, 2021 | 148.74 | 150.65 | 147.88 | 150.56 | 1,293,153 | +2.41(+1.62%) |
Sep 10, 2021 | 150.40 | 150.56 | 148.11 | 148.15 | 973,247 | -1.52(-1.01%) |
Sep 09, 2021 | 149.72 | 151.24 | 149.13 | 149.67 | 1,226,154 | +0.09(+0.06%) |
Sep 08, 2021 | 148.31 | 150.60 | 147.90 | 149.57 | 1,410,046 | +0.89(+0.60%) |
Sep 07, 2021 | 149.77 | 150.25 | 147.60 | 148.69 | 1,095,412 | -1.29(-0.86%) |
Sep 03, 2021 | 150.03 | 150.71 | 149.25 | 149.98 | 741,697 | -0.75(-0.50%) |
Sep 02, 2021 | 150.50 | 150.85 | 149.11 | 150.73 | 1,004,590 | +0.65(+0.43%) |
Sep 01, 2021 | 150.22 | 150.98 | 149.07 | 150.08 | 1,203,251 | -0.41(-0.27%) |
Aug 31, 2021 | 149.68 | 151.51 | 149.54 | 150.49 | 1,664,819 | +0.25(+0.17%) |
Aug 30, 2021 | 152.40 | 152.40 | 150.22 | 150.23 | 488,903 | -2.50(-1.63%) |
Aug 27, 2021 | 150.91 | 152.90 | 150.91 | 152.73 | 645,233 | +2.00(+1.32%) |
Aug 26, 2021 | 153.12 | 153.38 | 150.70 | 150.73 | 777,880 | -2.46(-1.61%) |
Aug 25, 2021 | 151.49 | 153.86 | 151.14 | 153.19 | 1,097,963 | +1.83(+1.21%) |
Aug 24, 2021 | 150.91 | 151.75 | 150.54 | 151.36 | 839,827 | +0.70(+0.46%) |
Aug 23, 2021 | 152.18 | 152.96 | 150.60 | 150.67 | 660,824 | -0.89(-0.58%) |
Aug 20, 2021 | 150.05 | 152.83 | 149.64 | 151.55 | 1,038,497 | +1.28(+0.85%) |
Aug 19, 2021 | 149.18 | 151.75 | 148.96 | 150.27 | 1,172,775 | +0.72(+0.48%) |
Aug 18, 2021 | 148.86 | 151.21 | 148.56 | 149.55 | 1,369,341 | -0.17(-0.11%) |
Aug 17, 2021 | 148.48 | 150.18 | 148.24 | 149.72 | 929,254 | +1.09(+0.74%) |
Aug 16, 2021 | 147.28 | 148.82 | 146.50 | 148.63 | 1,040,436 | +1.35(+0.92%) |
Aug 13, 2021 | 147.59 | 148.03 | 146.68 | 147.28 | 630,863 | -0.17(-0.12%) |
Aug 12, 2021 | 147.93 | 148.05 | 146.34 | 147.45 | 767,083 | +0.26(+0.18%) |
Aug 11, 2021 | 145.94 | 147.25 | 145.47 | 147.19 | 804,181 | +1.88(+1.29%) |
Aug 10, 2021 | 144.28 | 146.20 | 144.18 | 145.31 | 904,213 | +0.80(+0.55%) |
Aug 09, 2021 | 144.06 | 145.02 | 143.30 | 144.51 | 721,764 | +0.52(+0.36%) |
Aug 06, 2021 | 143.09 | 144.52 | 142.78 | 144.00 | 673,011 | +2.11(+1.49%) |
Aug 05, 2021 | 141.70 | 142.79 | 140.80 | 141.88 | 760,689 | +1.00(+0.71%) |
Aug 04, 2021 | 141.32 | 141.93 | 141.00 | 140.88 | 916,418 | -0.82(-0.58%) |
Aug 03, 2021 | 140.47 | 141.77 | 138.98 | 141.71 | 944,563 | +1.36(+0.97%) |
Aug 02, 2021 | 141.17 | 143.03 | 140.09 | 140.35 | 953,722 | +0.03(+0.02%) |
Jul 30, 2021 | 140.17 | 141.86 | 139.75 | 140.32 | 1,044,383 | +0.04(+0.03%) |
Jul 29, 2021 | 138.94 | 140.40 | 137.57 | 140.28 | 1,296,507 | +1.94(+1.40%) |
Jul 28, 2021 | 141.19 | 141.57 | 137.63 | 138.34 | 1,515,267 | -2.41(-1.71%) |
Jul 27, 2021 | 139.57 | 141.45 | 139.03 | 140.75 | 914,113 | +0.53(+0.38%) |
Jul 26, 2021 | 139.43 | 141.22 | 139.25 | 140.23 | 1,401,150 | +0.90(+0.64%) |
Jul 23, 2021 | 140.33 | 141.46 | 138.28 | 139.33 | 1,253,809 | +0.10(+0.07%) |
Jul 22, 2021 | 139.45 | 141.12 | 138.69 | 139.23 | 1,634,977 | -3.84(-2.69%) |
Jul 21, 2021 | 143.56 | 145.58 | 142.81 | 143.07 | 1,387,755 | +0.71(+0.50%) |
Jul 20, 2021 | 142.57 | 145.49 | 139.49 | 142.37 | 2,512,655 | -0.16(-0.11%) |
Jul 19, 2021 | 144.82 | 146.14 | 141.07 | 142.53 | 2,067,174 | -4.83(-3.28%) |
Jul 16, 2021 | 147.06 | 147.89 | 145.84 | 147.36 | 1,472,783 | +0.76(+0.52%) |
Jul 15, 2021 | 143.89 | 146.75 | 143.65 | 146.59 | 1,441,966 | +0.99(+0.68%) |
Jul 14, 2021 | 144.49 | 145.84 | 143.99 | 145.61 | 1,524,668 | +1.45(+1.01%) |
Jul 13, 2021 | 144.70 | 145.75 | 143.86 | 144.16 | 1,131,798 | -1.04(-0.71%) |
Jul 12, 2021 | 145.25 | 145.68 | 143.90 | 145.19 | 1,142,333 | +0.72(+0.50%) |
Jul 09, 2021 | 142.35 | 144.52 | 141.71 | 144.47 | 1,048,737 | +4.53(+3.24%) |
Jul 08, 2021 | 141.47 | 141.98 | 139.37 | 139.94 | 1,429,064 | -3.46(-2.41%) |
Jul 07, 2021 | 141.40 | 143.69 | 140.86 | 143.40 | 850,055 | +1.27(+0.89%) |
Jul 06, 2021 | 142.44 | 142.44 | 139.80 | 142.13 | 1,068,142 | -0.37(-0.26%) |
Jul 02, 2021 | 142.09 | 142.85 | 141.77 | 142.50 | 702,592 | -0.56(-0.39%) |