Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 143.00 | 143.19 | 140.34 | 140.38 | 5,303,027 | -1.76(-1.24%) |
Sep 29, 2021 | 141.24 | 142.95 | 140.64 | 142.14 | 3,564,324 | +1.17(+0.83%) |
Sep 28, 2021 | 142.21 | 142.33 | 140.09 | 140.97 | 6,333,436 | -1.56(-1.09%) |
Sep 27, 2021 | 143.54 | 143.87 | 142.22 | 142.53 | 4,802,445 | -1.38(-0.96%) |
Sep 24, 2021 | 143.49 | 144.31 | 143.31 | 143.91 | 2,535,299 | +0.07(+0.05%) |
Sep 23, 2021 | 143.44 | 144.59 | 143.30 | 143.85 | 2,906,421 | +0.11(+0.08%) |
Sep 22, 2021 | 144.31 | 144.74 | 143.21 | 143.74 | 3,215,770 | +0.44(+0.31%) |
Sep 21, 2021 | 144.29 | 145.71 | 142.76 | 143.30 | 4,800,096 | -0.06(-0.05%) |
Sep 20, 2021 | 143.63 | 144.61 | 142.25 | 143.36 | 5,876,680 | -0.49(-0.34%) |
Sep 17, 2021 | 144.87 | 145.13 | 143.57 | 143.85 | 8,708,364 | -1.33(-0.92%) |
Sep 16, 2021 | 145.02 | 145.71 | 143.54 | 145.18 | 4,918,052 | -0.43(-0.29%) |
Sep 15, 2021 | 144.87 | 145.95 | 144.45 | 145.61 | 3,967,222 | +0.81(+0.56%) |
Sep 14, 2021 | 145.95 | 146.22 | 144.49 | 144.80 | 3,009,694 | -0.57(-0.39%) |
Sep 13, 2021 | 145.54 | 146.90 | 145.02 | 145.37 | 3,608,128 | +0.28(+0.19%) |
Sep 10, 2021 | 145.57 | 145.83 | 144.67 | 145.09 | 4,136,573 | -0.25(-0.17%) |
Sep 09, 2021 | 146.41 | 146.50 | 145.03 | 145.34 | 3,815,273 | -0.92(-0.63%) |
Sep 08, 2021 | 144.34 | 146.29 | 144.01 | 146.26 | 3,427,737 | +2.04(+1.42%) |
Sep 07, 2021 | 146.04 | 146.30 | 143.43 | 144.22 | 4,939,476 | -2.39(-1.63%) |
Sep 03, 2021 | 145.78 | 146.92 | 145.50 | 146.61 | 2,180,554 | +0.13(+0.09%) |
Sep 02, 2021 | 146.33 | 146.80 | 145.47 | 146.48 | 3,067,108 | +0.11(+0.07%) |
Sep 01, 2021 | 145.38 | 146.63 | 145.07 | 146.37 | 4,564,401 | +1.41(+0.97%) |
Aug 31, 2021 | 144.69 | 145.04 | 143.99 | 144.96 | 5,708,348 | +0.36(+0.25%) |
Aug 30, 2021 | 143.84 | 144.76 | 143.68 | 144.60 | 2,760,817 | +0.98(+0.68%) |
Aug 27, 2021 | 143.53 | 144.06 | 142.94 | 143.62 | 4,494,943 | +0.29(+0.20%) |
Aug 26, 2021 | 144.15 | 144.30 | 142.83 | 143.33 | 3,472,981 | -0.53(-0.37%) |
Aug 25, 2021 | 144.01 | 144.30 | 142.90 | 143.86 | 3,610,581 | -0.64(-0.44%) |
Aug 24, 2021 | 146.22 | 146.22 | 144.31 | 144.50 | 4,057,192 | -1.82(-1.24%) |
Aug 23, 2021 | 146.30 | 146.94 | 145.83 | 146.32 | 3,346,612 | -0.46(-0.32%) |
Aug 20, 2021 | 147.32 | 147.97 | 146.69 | 146.78 | 3,759,635 | -0.52(-0.35%) |
Aug 19, 2021 | 144.44 | 147.77 | 144.40 | 147.30 | 5,119,742 | +2.44(+1.68%) |
Aug 18, 2021 | 146.16 | 146.64 | 144.79 | 144.86 | 3,688,767 | -1.50(-1.03%) |
Aug 17, 2021 | 146.37 | 146.87 | 145.75 | 146.36 | 4,030,899 | -0.14(-0.09%) |
Aug 16, 2021 | 145.46 | 146.57 | 145.28 | 146.50 | 3,478,154 | +1.42(+0.98%) |
Aug 13, 2021 | 143.77 | 145.22 | 143.58 | 145.08 | 2,280,513 | +1.34(+0.94%) |
Aug 12, 2021 | 143.89 | 143.95 | 143.30 | 143.74 | 2,113,064 | +0.03(+0.02%) |
Aug 11, 2021 | 143.41 | 144.62 | 143.18 | 143.71 | 3,299,073 | +0.57(+0.40%) |
Aug 10, 2021 | 143.03 | 143.96 | 142.57 | 143.15 | 2,880,937 | +0.07(+0.05%) |
Aug 09, 2021 | 143.34 | 143.48 | 142.48 | 143.07 | 2,844,489 | +0.02(+0.01%) |
Aug 06, 2021 | 142.53 | 143.45 | 142.41 | 143.05 | 3,701,352 | +0.03(+0.02%) |
Aug 05, 2021 | 143.66 | 143.85 | 142.63 | 143.03 | 4,027,873 | +0.23(+0.16%) |
Aug 04, 2021 | 144.78 | 145.21 | 142.63 | 142.79 | 5,228,342 | -2.43(-1.67%) |
Aug 03, 2021 | 145.53 | 145.67 | 144.89 | 145.22 | 3,624,384 | +0.33(+0.22%) |
Aug 02, 2021 | 145.53 | 145.63 | 144.15 | 144.90 | 3,696,125 | -0.58(-0.40%) |
Jul 30, 2021 | 145.87 | 146.09 | 145.18 | 145.48 | 4,053,513 | +0.13(+0.09%) |
Jul 29, 2021 | 145.74 | 145.93 | 144.79 | 145.35 | 3,296,568 | +0.30(+0.20%) |
Jul 28, 2021 | 146.09 | 146.42 | 144.52 | 145.06 | 3,837,293 | -1.34(-0.92%) |
Jul 27, 2021 | 145.82 | 147.07 | 145.56 | 146.40 | 4,362,521 | +0.81(+0.55%) |
Jul 26, 2021 | 145.33 | 145.96 | 144.63 | 145.59 | 3,236,312 | -0.10(-0.07%) |
Jul 23, 2021 | 144.19 | 146.26 | 143.90 | 145.69 | 3,871,558 | +1.84(+1.28%) |
Jul 22, 2021 | 143.85 | 144.38 | 142.72 | 143.85 | 3,596,300 | -0.05(-0.03%) |
Jul 21, 2021 | 143.95 | 144.71 | 143.28 | 143.90 | 5,356,545 | -0.54(-0.37%) |
Jul 20, 2021 | 144.79 | 145.83 | 144.19 | 144.44 | 5,624,503 | +0.02(+0.01%) |
Jul 19, 2021 | 144.59 | 146.03 | 143.45 | 144.42 | 6,203,563 | -0.02(-0.01%) |
Jul 16, 2021 | 144.31 | 145.38 | 143.78 | 144.44 | 6,314,294 | +0.53(+0.37%) |
Jul 15, 2021 | 142.81 | 144.01 | 142.06 | 143.91 | 5,308,565 | +0.66(+0.46%) |
Jul 14, 2021 | 141.72 | 143.80 | 141.63 | 143.25 | 6,893,291 | +1.46(+1.03%) |
Jul 13, 2021 | 140.11 | 142.67 | 139.74 | 141.78 | 9,444,831 | +3.20(+2.31%) |
Jul 12, 2021 | 138.57 | 138.85 | 137.91 | 138.59 | 5,256,390 | +0.03(+0.02%) |
Jul 09, 2021 | 138.49 | 139.33 | 138.27 | 138.56 | 4,410,882 | -0.35(-0.25%) |
Jul 08, 2021 | 138.80 | 139.46 | 138.29 | 138.91 | 4,547,974 | +0.06(+0.05%) |
Jul 07, 2021 | 138.38 | 139.68 | 138.11 | 138.84 | 4,558,022 | +0.61(+0.44%) |
Jul 06, 2021 | 138.18 | 138.50 | 136.97 | 138.23 | 4,652,856 | +0.20(+0.15%) |
Jul 02, 2021 | 138.02 | 138.84 | 137.71 | 138.03 | 4,137,934 | +0.66(+0.48%) |