Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 143.06 | 143.25 | 140.39 | 140.43 | 5,300,920 | -1.76(-1.24%) |
Sep 29, 2021 | 141.30 | 143.01 | 140.69 | 142.20 | 3,562,908 | +1.17(+0.83%) |
Sep 28, 2021 | 142.26 | 142.38 | 140.14 | 141.03 | 6,330,920 | -1.56(-1.09%) |
Sep 27, 2021 | 143.60 | 143.92 | 142.28 | 142.59 | 4,800,537 | -1.38(-0.96%) |
Sep 24, 2021 | 143.55 | 144.36 | 143.36 | 143.97 | 2,534,291 | +0.06(+0.05%) |
Sep 23, 2021 | 143.49 | 144.65 | 143.35 | 143.91 | 2,905,266 | +0.11(+0.08%) |
Sep 22, 2021 | 144.36 | 144.80 | 143.27 | 143.79 | 3,214,493 | +0.44(+0.31%) |
Sep 21, 2021 | 144.35 | 145.76 | 142.82 | 143.35 | 4,798,189 | -0.06(-0.05%) |
Sep 20, 2021 | 143.69 | 144.67 | 142.31 | 143.42 | 5,874,346 | -0.49(-0.34%) |
Sep 17, 2021 | 144.93 | 145.18 | 143.62 | 143.91 | 8,704,904 | -1.34(-0.92%) |
Sep 16, 2021 | 145.08 | 145.76 | 143.60 | 145.24 | 4,916,098 | -0.43(-0.29%) |
Sep 15, 2021 | 144.92 | 146.00 | 144.51 | 145.67 | 3,965,646 | +0.81(+0.56%) |
Sep 14, 2021 | 146.00 | 146.28 | 144.55 | 144.86 | 3,008,499 | -0.57(-0.39%) |
Sep 13, 2021 | 145.59 | 146.96 | 145.08 | 145.43 | 3,606,695 | +0.28(+0.19%) |
Sep 10, 2021 | 145.63 | 145.88 | 144.73 | 145.15 | 4,134,930 | -0.25(-0.17%) |
Sep 09, 2021 | 146.47 | 146.56 | 145.09 | 145.40 | 3,813,758 | -0.93(-0.63%) |
Sep 08, 2021 | 144.40 | 146.35 | 144.06 | 146.32 | 3,426,376 | +2.05(+1.42%) |
Sep 07, 2021 | 146.10 | 146.36 | 143.48 | 144.28 | 4,937,514 | -2.39(-1.63%) |
Sep 03, 2021 | 145.84 | 146.98 | 145.56 | 146.67 | 2,179,688 | +0.13(+0.09%) |
Sep 02, 2021 | 146.39 | 146.85 | 145.53 | 146.54 | 3,065,889 | +0.11(+0.07%) |
Sep 01, 2021 | 145.44 | 146.69 | 145.13 | 146.43 | 4,562,588 | +1.41(+0.97%) |
Aug 31, 2021 | 144.74 | 145.09 | 144.05 | 145.02 | 5,706,081 | +0.36(+0.25%) |
Aug 30, 2021 | 143.90 | 144.82 | 143.74 | 144.66 | 2,759,720 | +0.98(+0.68%) |
Aug 27, 2021 | 143.58 | 144.11 | 143.00 | 143.68 | 4,493,158 | +0.29(+0.20%) |
Aug 26, 2021 | 144.21 | 144.35 | 142.89 | 143.39 | 3,471,602 | -0.53(-0.37%) |
Aug 25, 2021 | 144.07 | 144.35 | 142.95 | 143.92 | 3,609,147 | -0.64(-0.44%) |
Aug 24, 2021 | 146.28 | 146.28 | 144.36 | 144.56 | 4,055,580 | -1.82(-1.24%) |
Aug 23, 2021 | 146.36 | 147.00 | 145.89 | 146.38 | 3,345,283 | -0.46(-0.32%) |
Aug 20, 2021 | 147.38 | 148.03 | 146.75 | 146.84 | 3,758,142 | -0.52(-0.35%) |
Aug 19, 2021 | 144.49 | 147.83 | 144.46 | 147.36 | 5,117,708 | +2.44(+1.68%) |
Aug 18, 2021 | 146.22 | 146.70 | 144.84 | 144.92 | 3,687,302 | -1.50(-1.03%) |
Aug 17, 2021 | 146.43 | 146.93 | 145.81 | 146.42 | 4,029,298 | -0.14(-0.09%) |
Aug 16, 2021 | 145.52 | 146.62 | 145.34 | 146.56 | 3,476,773 | +1.42(+0.98%) |
Aug 13, 2021 | 143.82 | 145.28 | 143.64 | 145.14 | 2,279,607 | +1.34(+0.93%) |
Aug 12, 2021 | 143.94 | 144.01 | 143.36 | 143.80 | 2,112,225 | +0.03(+0.02%) |
Aug 11, 2021 | 143.46 | 144.68 | 143.24 | 143.77 | 3,297,763 | +0.57(+0.40%) |
Aug 10, 2021 | 143.09 | 144.02 | 142.63 | 143.20 | 2,879,793 | +0.07(+0.05%) |
Aug 09, 2021 | 143.40 | 143.54 | 142.53 | 143.13 | 2,843,359 | +0.02(+0.01%) |
Aug 06, 2021 | 142.59 | 143.51 | 142.47 | 143.11 | 3,699,881 | +0.03(+0.02%) |
Aug 05, 2021 | 143.71 | 143.91 | 142.68 | 143.08 | 4,026,273 | +0.23(+0.16%) |
Aug 04, 2021 | 144.84 | 145.27 | 142.68 | 142.85 | 5,226,265 | -2.43(-1.67%) |
Aug 03, 2021 | 145.59 | 145.72 | 144.95 | 145.28 | 3,622,944 | +0.32(+0.22%) |
Aug 02, 2021 | 145.59 | 145.69 | 144.21 | 144.96 | 3,694,657 | -0.58(-0.40%) |
Jul 30, 2021 | 145.93 | 146.14 | 145.23 | 145.54 | 4,051,903 | +0.13(+0.09%) |
Jul 29, 2021 | 145.80 | 145.99 | 144.84 | 145.41 | 3,295,259 | +0.30(+0.20%) |
Jul 28, 2021 | 146.14 | 146.48 | 144.57 | 145.11 | 3,835,768 | -1.34(-0.92%) |
Jul 27, 2021 | 145.87 | 147.13 | 145.61 | 146.46 | 4,360,788 | +0.81(+0.55%) |
Jul 26, 2021 | 145.39 | 146.02 | 144.69 | 145.65 | 3,235,026 | -0.10(-0.07%) |
Jul 23, 2021 | 144.25 | 146.32 | 143.95 | 145.75 | 3,870,020 | +1.84(+1.28%) |
Jul 22, 2021 | 143.91 | 144.44 | 142.78 | 143.91 | 3,594,871 | -0.05(-0.03%) |
Jul 21, 2021 | 144.01 | 144.77 | 143.34 | 143.95 | 5,354,417 | -0.54(-0.37%) |
Jul 20, 2021 | 144.84 | 145.89 | 144.25 | 144.49 | 5,622,269 | +0.02(+0.01%) |
Jul 19, 2021 | 144.65 | 146.09 | 143.51 | 144.47 | 6,201,099 | -0.02(-0.01%) |
Jul 16, 2021 | 144.36 | 145.43 | 143.83 | 144.49 | 6,311,786 | +0.53(+0.37%) |
Jul 15, 2021 | 142.87 | 144.07 | 142.12 | 143.96 | 5,306,457 | +0.66(+0.46%) |
Jul 14, 2021 | 141.78 | 143.86 | 141.69 | 143.31 | 6,890,552 | +1.47(+1.03%) |
Jul 13, 2021 | 140.16 | 142.72 | 139.79 | 141.84 | 9,441,079 | +3.20(+2.31%) |
Jul 12, 2021 | 138.62 | 138.91 | 137.96 | 138.64 | 5,254,302 | +0.03(+0.02%) |
Jul 09, 2021 | 138.55 | 139.38 | 138.33 | 138.61 | 4,409,130 | -0.35(-0.25%) |
Jul 08, 2021 | 138.85 | 139.51 | 138.34 | 138.97 | 4,546,168 | +0.06(+0.05%) |
Jul 07, 2021 | 138.44 | 139.74 | 138.17 | 138.90 | 4,556,212 | +0.61(+0.44%) |
Jul 06, 2021 | 138.23 | 138.55 | 137.03 | 138.29 | 4,651,007 | +0.20(+0.15%) |
Jul 02, 2021 | 138.07 | 138.89 | 137.76 | 138.08 | 4,136,290 | +0.66(+0.48%) |