Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.56 | 150.33 | 146.85 | 147.75 | 497,905 | +0.35(+0.24%) |
Sep 29, 2021 | 148.82 | 149.50 | 145.53 | 147.39 | 520,556 | -0.37(-0.25%) |
Sep 28, 2021 | 149.11 | 150.78 | 147.34 | 147.76 | 791,565 | -3.71(-2.45%) |
Sep 27, 2021 | 149.55 | 152.05 | 149.31 | 151.47 | 198,132 | +1.34(+0.89%) |
Sep 24, 2021 | 148.54 | 151.16 | 148.54 | 150.13 | 243,049 | +0.09(+0.06%) |
Sep 23, 2021 | 147.90 | 150.67 | 147.66 | 150.05 | 342,355 | +2.85(+1.94%) |
Sep 22, 2021 | 147.05 | 148.22 | 145.80 | 147.20 | 472,097 | +1.10(+0.75%) |
Sep 21, 2021 | 145.02 | 147.82 | 142.16 | 146.10 | 515,773 | +2.01(+1.39%) |
Sep 20, 2021 | 143.64 | 144.88 | 141.17 | 144.09 | 411,638 | -2.24(-1.53%) |
Sep 17, 2021 | 147.06 | 147.39 | 144.90 | 146.34 | 992,285 | -1.01(-0.68%) |
Sep 16, 2021 | 147.08 | 149.16 | 146.10 | 147.34 | 333,951 | -0.72(-0.49%) |
Sep 15, 2021 | 148.14 | 148.33 | 145.69 | 148.07 | 341,576 | -0.02(-0.01%) |
Sep 14, 2021 | 147.51 | 149.23 | 146.72 | 148.09 | 324,181 | +0.69(+0.47%) |
Sep 13, 2021 | 147.57 | 148.63 | 145.40 | 147.39 | 253,455 | +2.09(+1.44%) |
Sep 10, 2021 | 146.49 | 148.92 | 145.31 | 145.31 | 304,713 | -0.09(-0.06%) |
Sep 09, 2021 | 143.09 | 146.38 | 142.76 | 145.40 | 195,343 | +2.32(+1.62%) |
Sep 08, 2021 | 145.95 | 146.22 | 141.82 | 143.07 | 356,156 | -3.32(-2.27%) |
Sep 07, 2021 | 145.97 | 146.62 | 144.00 | 146.39 | 362,155 | +1.00(+0.69%) |
Sep 03, 2021 | 144.58 | 145.88 | 143.94 | 145.40 | 246,760 | +1.24(+0.86%) |
Sep 02, 2021 | 143.00 | 144.61 | 142.31 | 144.15 | 557,890 | +2.15(+1.52%) |
Sep 01, 2021 | 144.99 | 146.18 | 141.62 | 142.00 | 633,252 | -2.10(-1.45%) |
Aug 31, 2021 | 146.88 | 146.88 | 143.90 | 144.09 | 435,615 | -2.25(-1.54%) |
Aug 30, 2021 | 148.06 | 148.43 | 144.99 | 146.34 | 230,092 | -0.78(-0.53%) |
Aug 27, 2021 | 142.09 | 147.59 | 142.08 | 147.13 | 438,054 | +6.14(+4.35%) |
Aug 26, 2021 | 140.28 | 141.70 | 139.44 | 140.99 | 483,116 | +0.19(+0.13%) |
Aug 25, 2021 | 141.34 | 142.87 | 140.41 | 140.80 | 340,639 | -0.69(-0.49%) |
Aug 24, 2021 | 141.62 | 143.19 | 140.68 | 141.50 | 208,167 | +1.09(+0.78%) |
Aug 23, 2021 | 138.20 | 140.80 | 137.94 | 140.40 | 425,682 | +2.74(+1.99%) |
Aug 20, 2021 | 138.16 | 139.78 | 136.08 | 137.67 | 210,061 | +0.40(+0.29%) |
Aug 19, 2021 | 136.85 | 138.08 | 135.58 | 137.27 | 413,569 | -0.77(-0.56%) |
Aug 18, 2021 | 139.51 | 141.92 | 137.89 | 138.04 | 243,093 | -1.25(-0.90%) |
Aug 17, 2021 | 142.63 | 142.63 | 138.74 | 139.29 | 611,169 | -4.79(-3.32%) |
Aug 16, 2021 | 142.51 | 144.41 | 142.24 | 144.08 | 274,664 | +1.20(+0.84%) |
Aug 13, 2021 | 143.40 | 143.93 | 142.27 | 142.88 | 297,578 | -0.68(-0.48%) |
Aug 12, 2021 | 146.88 | 147.90 | 142.12 | 143.56 | 557,322 | -4.69(-3.16%) |
Aug 11, 2021 | 148.78 | 149.27 | 146.65 | 148.25 | 353,456 | +0.09(+0.06%) |
Aug 10, 2021 | 151.26 | 151.83 | 147.12 | 148.16 | 576,698 | -3.20(-2.11%) |
Aug 09, 2021 | 153.90 | 153.90 | 151.26 | 151.36 | 229,518 | -1.98(-1.29%) |
Aug 06, 2021 | 150.37 | 154.29 | 150.37 | 153.35 | 483,488 | +2.08(+1.38%) |
Aug 05, 2021 | 153.59 | 153.77 | 148.93 | 151.26 | 529,413 | -1.20(-0.79%) |
Aug 04, 2021 | 153.51 | 154.72 | 150.94 | 152.47 | 413,352 | +0.18(+0.12%) |
Aug 03, 2021 | 153.87 | 153.87 | 149.99 | 152.29 | 329,185 | -0.62(-0.40%) |
Aug 02, 2021 | 154.59 | 157.23 | 152.89 | 152.91 | 519,637 | -0.02(-0.01%) |
Jul 30, 2021 | 149.82 | 155.77 | 149.57 | 152.93 | 588,272 | +1.59(+1.05%) |
Jul 29, 2021 | 151.63 | 153.47 | 147.61 | 151.33 | 1,104,743 | -5.17(-3.30%) |
Jul 28, 2021 | 153.72 | 158.20 | 153.35 | 156.50 | 642,418 | +3.40(+2.22%) |
Jul 27, 2021 | 157.46 | 159.03 | 151.30 | 153.10 | 1,380,249 | -5.80(-3.65%) |
Jul 26, 2021 | 161.15 | 162.27 | 157.99 | 158.90 | 623,462 | -2.50(-1.55%) |
Jul 23, 2021 | 160.81 | 162.18 | 158.85 | 161.40 | 287,777 | +2.31(+1.45%) |
Jul 22, 2021 | 160.89 | 162.05 | 157.74 | 159.09 | 339,448 | -2.50(-1.55%) |
Jul 21, 2021 | 158.09 | 161.97 | 157.71 | 161.60 | 534,283 | +4.65(+2.96%) |
Jul 20, 2021 | 151.31 | 157.36 | 150.60 | 156.94 | 817,195 | +6.19(+4.10%) |
Jul 19, 2021 | 150.54 | 152.08 | 148.91 | 150.76 | 378,236 | -3.29(-2.14%) |
Jul 16, 2021 | 159.52 | 160.12 | 153.56 | 154.05 | 481,097 | -4.13(-2.61%) |
Jul 15, 2021 | 159.67 | 160.82 | 156.70 | 158.19 | 532,068 | -2.15(-1.34%) |
Jul 14, 2021 | 161.78 | 163.84 | 159.89 | 160.34 | 539,492 | -0.17(-0.10%) |
Jul 13, 2021 | 160.59 | 161.43 | 158.62 | 160.50 | 473,820 | -1.30(-0.80%) |
Jul 12, 2021 | 161.33 | 162.32 | 159.78 | 161.80 | 462,056 | +0.09(+0.05%) |
Jul 09, 2021 | 159.12 | 162.46 | 157.29 | 161.71 | 464,712 | +3.86(+2.45%) |
Jul 08, 2021 | 157.19 | 160.52 | 154.62 | 157.85 | 410,134 | -3.44(-2.13%) |
Jul 07, 2021 | 165.26 | 166.80 | 159.25 | 161.29 | 540,868 | -3.20(-1.94%) |
Jul 06, 2021 | 166.62 | 167.06 | 161.75 | 164.49 | 577,099 | -0.24(-0.15%) |
Jul 02, 2021 | 171.08 | 171.08 | 163.50 | 164.73 | 518,833 | -2.20(-1.32%) |