Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 145.77 | 145.77 | 142.95 | 142.97 | 4,638,914 | -2.39(-1.65%) |
Sep 29, 2021 | 145.52 | 146.09 | 145.06 | 145.36 | 2,759,736 | +0.31(+0.22%) |
Sep 28, 2021 | 146.83 | 146.94 | 144.85 | 145.05 | 5,090,786 | -2.21(-1.50%) |
Sep 27, 2021 | 147.05 | 148.04 | 146.98 | 147.25 | 3,394,623 | +0.49(+0.33%) |
Sep 24, 2021 | 146.09 | 147.10 | 146.06 | 146.76 | 2,561,147 | +0.25(+0.17%) |
Sep 23, 2021 | 145.17 | 147.34 | 145.12 | 146.52 | 3,372,708 | +2.12(+1.47%) |
Sep 22, 2021 | 143.77 | 145.33 | 143.67 | 144.40 | 3,478,101 | +1.60(+1.12%) |
Sep 21, 2021 | 144.14 | 144.39 | 142.60 | 142.79 | 2,570,221 | -0.52(-0.36%) |
Sep 20, 2021 | 143.28 | 143.83 | 141.61 | 143.31 | 4,328,109 | -2.20(-1.51%) |
Sep 17, 2021 | 146.46 | 146.83 | 145.41 | 145.51 | 3,282,490 | -1.30(-0.89%) |
Sep 16, 2021 | 147.02 | 147.37 | 146.04 | 146.81 | 2,270,841 | -0.28(-0.19%) |
Sep 15, 2021 | 145.82 | 147.31 | 145.52 | 147.09 | 2,962,660 | +1.29(+0.89%) |
Sep 14, 2021 | 147.29 | 147.38 | 145.48 | 145.79 | 2,257,441 | -1.05(-0.71%) |
Sep 13, 2021 | 147.51 | 147.69 | 146.11 | 146.84 | 2,308,291 | +0.41(+0.28%) |
Sep 10, 2021 | 148.12 | 148.22 | 146.39 | 146.43 | 2,090,272 | -0.97(-0.66%) |
Sep 09, 2021 | 147.70 | 148.55 | 147.34 | 147.40 | 1,540,119 | -0.42(-0.28%) |
Sep 08, 2021 | 147.68 | 148.23 | 147.21 | 147.82 | 1,513,031 | -0.09(-0.06%) |
Sep 07, 2021 | 148.90 | 149.14 | 147.78 | 147.91 | 1,710,258 | -1.25(-0.83%) |
Sep 03, 2021 | 149.35 | 149.48 | 149.00 | 149.16 | 1,176,821 | -0.49(-0.32%) |
Sep 02, 2021 | 149.20 | 149.71 | 149.12 | 149.64 | 1,390,052 | +1.01(+0.68%) |
Sep 01, 2021 | 148.98 | 148.98 | 148.11 | 148.64 | 1,367,440 | +0.03(+0.02%) |
Aug 31, 2021 | 148.64 | 148.81 | 148.28 | 148.61 | 1,554,262 | -0.03(-0.02%) |
Aug 30, 2021 | 148.98 | 149.16 | 148.48 | 148.64 | 1,593,280 | -0.22(-0.15%) |
Aug 27, 2021 | 147.61 | 149.08 | 147.61 | 148.85 | 1,707,829 | +1.58(+1.07%) |
Aug 26, 2021 | 148.18 | 148.22 | 147.13 | 147.28 | 1,825,128 | -1.02(-0.69%) |
Aug 25, 2021 | 147.66 | 148.66 | 147.27 | 148.29 | 1,288,815 | +0.78(+0.53%) |
Aug 24, 2021 | 147.26 | 147.79 | 147.18 | 147.51 | 1,203,668 | +0.60(+0.41%) |
Aug 23, 2021 | 146.66 | 147.25 | 146.57 | 146.91 | 1,835,884 | +1.09(+0.75%) |
Aug 20, 2021 | 144.74 | 145.99 | 144.49 | 145.82 | 2,321,394 | +1.05(+0.72%) |
Aug 19, 2021 | 144.00 | 145.29 | 143.78 | 144.78 | 3,050,223 | -0.32(-0.22%) |
Aug 18, 2021 | 146.27 | 146.78 | 145.00 | 145.10 | 1,880,632 | -1.51(-1.03%) |
Aug 17, 2021 | 146.88 | 146.93 | 145.41 | 146.61 | 3,258,053 | -1.11(-0.75%) |
Aug 16, 2021 | 147.13 | 147.77 | 146.50 | 147.72 | 2,586,068 | +0.05(+0.03%) |
Aug 13, 2021 | 147.83 | 147.96 | 147.50 | 147.68 | 1,759,479 | -0.02(-0.01%) |
Aug 12, 2021 | 147.70 | 147.81 | 147.02 | 147.69 | 1,684,736 | -0.08(-0.05%) |
Aug 11, 2021 | 147.13 | 147.78 | 146.68 | 147.77 | 2,237,079 | +0.94(+0.64%) |
Aug 10, 2021 | 146.34 | 147.22 | 146.15 | 146.83 | 1,941,246 | +0.69(+0.47%) |
Aug 09, 2021 | 146.25 | 146.50 | 145.72 | 146.15 | 1,958,248 | -0.33(-0.23%) |
Aug 06, 2021 | 146.34 | 146.77 | 146.08 | 146.48 | 2,009,522 | +0.60(+0.41%) |
Aug 05, 2021 | 145.32 | 145.88 | 145.24 | 145.88 | 1,552,807 | +1.09(+0.75%) |
Aug 04, 2021 | 145.44 | 145.84 | 144.79 | 144.79 | 2,386,802 | -1.38(-0.94%) |
Aug 03, 2021 | 145.20 | 146.18 | 144.07 | 146.16 | 2,293,533 | +1.22(+0.84%) |
Aug 02, 2021 | 145.83 | 146.71 | 144.88 | 144.95 | 2,284,065 | -0.22(-0.15%) |
Jul 30, 2021 | 145.01 | 146.07 | 144.98 | 145.17 | 2,151,407 | -0.40(-0.27%) |
Jul 29, 2021 | 145.15 | 146.03 | 145.03 | 145.56 | 2,854,615 | +1.08(+0.75%) |
Jul 28, 2021 | 144.65 | 145.05 | 143.63 | 144.48 | 2,774,500 | +0.08(+0.05%) |
Jul 27, 2021 | 144.20 | 144.53 | 143.57 | 144.41 | 4,498,907 | -0.26(-0.18%) |
Jul 26, 2021 | 144.13 | 144.89 | 144.04 | 144.66 | 2,219,728 | +0.41(+0.28%) |
Jul 23, 2021 | 143.77 | 144.40 | 143.26 | 144.25 | 2,215,162 | +1.19(+0.83%) |
Jul 22, 2021 | 143.45 | 143.45 | 142.53 | 143.06 | 1,750,833 | -0.40(-0.28%) |
Jul 21, 2021 | 142.76 | 143.65 | 142.74 | 143.46 | 1,823,327 | +1.43(+1.00%) |
Jul 20, 2021 | 139.73 | 142.49 | 139.56 | 142.04 | 2,515,419 | +2.64(+1.90%) |
Jul 19, 2021 | 139.95 | 140.16 | 138.44 | 139.40 | 6,437,958 | -2.57(-1.81%) |
Jul 16, 2021 | 143.50 | 143.65 | 141.78 | 141.96 | 2,200,862 | -1.06(-0.74%) |
Jul 15, 2021 | 142.73 | 143.37 | 142.29 | 143.03 | 5,301,760 | -0.38(-0.26%) |
Jul 14, 2021 | 144.07 | 144.65 | 143.08 | 143.41 | 2,459,645 | -0.21(-0.15%) |
Jul 13, 2021 | 144.68 | 144.76 | 143.58 | 143.62 | 2,349,923 | -1.37(-0.94%) |
Jul 12, 2021 | 144.17 | 145.03 | 143.78 | 144.99 | 1,903,242 | +0.47(+0.32%) |
Jul 09, 2021 | 143.39 | 144.62 | 143.33 | 144.52 | 3,162,434 | +2.03(+1.42%) |
Jul 08, 2021 | 141.99 | 143.05 | 141.31 | 142.49 | 3,941,094 | -1.32(-0.92%) |
Jul 07, 2021 | 143.42 | 143.98 | 142.69 | 143.82 | 2,610,190 | +0.34(+0.24%) |
Jul 06, 2021 | 144.62 | 144.62 | 142.49 | 143.47 | 2,549,953 | -1.26(-0.87%) |
Jul 02, 2021 | 144.59 | 144.86 | 144.16 | 144.74 | 1,291,985 | +0.43(+0.30%) |