Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.30 | 151.49 | 148.69 | 148.65 | 4,969,247 | -2.32(-1.53%) |
Sep 29, 2021 | 150.88 | 151.68 | 150.40 | 150.96 | 2,704,101 | +0.48(+0.32%) |
Sep 28, 2021 | 152.06 | 152.21 | 150.19 | 150.48 | 4,242,869 | -1.89(-1.24%) |
Sep 27, 2021 | 152.21 | 153.14 | 152.18 | 152.37 | 2,230,152 | +0.53(+0.35%) |
Sep 24, 2021 | 151.28 | 152.33 | 151.23 | 151.84 | 2,376,583 | +0.19(+0.13%) |
Sep 23, 2021 | 150.36 | 152.38 | 150.25 | 151.64 | 2,020,291 | +2.10(+1.40%) |
Sep 22, 2021 | 149.18 | 150.50 | 149.03 | 149.54 | 3,742,407 | +1.47(+1.00%) |
Sep 21, 2021 | 149.37 | 149.77 | 148.01 | 148.07 | 3,380,932 | -0.43(-0.29%) |
Sep 20, 2021 | 148.64 | 149.07 | 146.83 | 148.50 | 4,510,360 | -2.27(-1.50%) |
Sep 17, 2021 | 151.33 | 151.87 | 150.63 | 150.76 | 3,157,469 | -0.89(-0.59%) |
Sep 16, 2021 | 152.31 | 152.61 | 150.91 | 151.65 | 3,572,160 | -0.55(-0.36%) |
Sep 15, 2021 | 150.85 | 152.52 | 150.64 | 152.20 | 5,420,789 | +1.40(+0.93%) |
Sep 14, 2021 | 152.63 | 152.68 | 150.47 | 150.80 | 3,209,912 | -1.42(-0.93%) |
Sep 13, 2021 | 152.24 | 152.70 | 151.44 | 152.22 | 3,305,368 | +0.92(+0.61%) |
Sep 10, 2021 | 153.14 | 153.26 | 151.29 | 151.30 | 2,628,378 | -1.16(-0.76%) |
Sep 09, 2021 | 152.81 | 153.71 | 152.39 | 152.47 | 2,105,772 | -0.65(-0.43%) |
Sep 08, 2021 | 152.90 | 153.59 | 152.57 | 153.12 | 1,737,328 | -0.09(-0.06%) |
Sep 07, 2021 | 154.35 | 154.35 | 153.12 | 153.20 | 3,499,382 | -1.28(-0.83%) |
Sep 03, 2021 | 154.80 | 154.80 | 154.26 | 154.49 | 1,494,604 | -0.55(-0.35%) |
Sep 02, 2021 | 154.44 | 155.08 | 154.44 | 155.03 | 2,330,690 | +0.96(+0.63%) |
Sep 01, 2021 | 154.35 | 154.35 | 153.60 | 154.07 | 2,090,233 | -0.04(-0.02%) |
Aug 31, 2021 | 154.15 | 154.55 | 153.85 | 154.11 | 2,057,411 | -0.08(-0.05%) |
Aug 30, 2021 | 154.71 | 154.78 | 154.09 | 154.19 | 2,107,361 | -0.41(-0.26%) |
Aug 27, 2021 | 153.61 | 154.79 | 153.54 | 154.59 | 1,779,752 | +1.32(+0.86%) |
Aug 26, 2021 | 154.25 | 154.52 | 153.19 | 153.27 | 2,114,851 | -0.94(-0.61%) |
Aug 25, 2021 | 153.64 | 154.61 | 153.34 | 154.20 | 1,746,524 | +0.57(+0.37%) |
Aug 24, 2021 | 153.47 | 153.92 | 153.34 | 153.64 | 1,805,580 | +0.48(+0.31%) |
Aug 23, 2021 | 152.92 | 153.58 | 152.92 | 153.16 | 1,977,665 | +0.94(+0.61%) |
Aug 20, 2021 | 151.24 | 152.46 | 150.91 | 152.22 | 2,396,628 | +0.91(+0.60%) |
Aug 19, 2021 | 150.69 | 151.89 | 150.48 | 151.31 | 4,503,568 | -0.47(-0.31%) |
Aug 18, 2021 | 153.14 | 153.57 | 151.70 | 151.78 | 3,795,257 | -1.69(-1.10%) |
Aug 17, 2021 | 153.43 | 153.94 | 152.29 | 153.48 | 4,894,886 | -0.76(-0.49%) |
Aug 16, 2021 | 153.50 | 154.26 | 152.79 | 154.23 | 2,308,272 | +0.03(+0.02%) |
Aug 13, 2021 | 154.40 | 154.48 | 153.97 | 154.20 | 2,233,688 | +0.01(+0.01%) |
Aug 12, 2021 | 154.07 | 154.25 | 153.40 | 154.19 | 3,534,257 | +0.17(+0.11%) |
Aug 11, 2021 | 153.45 | 154.06 | 153.03 | 154.02 | 2,328,238 | +0.95(+0.62%) |
Aug 10, 2021 | 152.34 | 153.30 | 152.10 | 153.07 | 2,145,522 | +0.90(+0.59%) |
Aug 09, 2021 | 152.31 | 152.49 | 151.73 | 152.17 | 1,928,692 | -0.28(-0.19%) |
Aug 06, 2021 | 152.07 | 152.63 | 151.89 | 152.46 | 3,200,195 | +1.01(+0.67%) |
Aug 05, 2021 | 151.04 | 151.46 | 150.93 | 151.44 | 1,809,064 | +0.89(+0.59%) |
Aug 04, 2021 | 151.16 | 151.61 | 150.60 | 150.56 | 2,942,333 | -1.48(-0.98%) |
Aug 03, 2021 | 151.13 | 152.06 | 149.93 | 152.04 | 3,483,885 | +1.26(+0.83%) |
Aug 02, 2021 | 151.56 | 152.65 | 150.74 | 150.78 | 3,006,242 | -0.38(-0.25%) |
Jul 30, 2021 | 151.35 | 152.11 | 150.93 | 151.16 | 4,470,533 | -0.46(-0.31%) |
Jul 29, 2021 | 151.40 | 152.20 | 151.31 | 151.62 | 3,832,161 | +0.98(+0.65%) |
Jul 28, 2021 | 150.96 | 151.28 | 150.03 | 150.64 | 4,100,026 | -0.12(-0.08%) |
Jul 27, 2021 | 150.21 | 150.80 | 149.60 | 150.76 | 2,616,029 | +0.02(+0.01%) |
Jul 26, 2021 | 149.99 | 150.89 | 149.99 | 150.75 | 2,201,276 | +0.54(+0.36%) |
Jul 23, 2021 | 149.85 | 150.35 | 149.41 | 150.21 | 2,614,540 | +0.83(+0.56%) |
Jul 22, 2021 | 149.88 | 149.88 | 148.80 | 149.38 | 2,506,609 | -0.46(-0.31%) |
Jul 21, 2021 | 149.30 | 150.08 | 149.25 | 149.84 | 2,017,362 | +1.36(+0.92%) |
Jul 20, 2021 | 146.28 | 149.03 | 146.06 | 148.48 | 3,363,756 | +2.37(+1.62%) |
Jul 19, 2021 | 146.87 | 147.08 | 144.97 | 146.11 | 6,051,352 | -2.69(-1.81%) |
Jul 16, 2021 | 150.35 | 150.45 | 148.60 | 148.80 | 2,442,147 | -1.10(-0.74%) |
Jul 15, 2021 | 149.30 | 150.23 | 149.24 | 149.90 | 2,650,606 | -0.15(-0.10%) |
Jul 14, 2021 | 150.67 | 151.20 | 149.52 | 150.06 | 1,964,194 | -0.27(-0.18%) |
Jul 13, 2021 | 151.09 | 151.31 | 150.25 | 150.33 | 2,130,510 | -1.14(-0.75%) |
Jul 12, 2021 | 150.57 | 151.59 | 150.09 | 151.47 | 2,410,394 | +0.60(+0.39%) |
Jul 09, 2021 | 149.88 | 150.99 | 149.69 | 150.88 | 3,381,941 | +2.20(+1.48%) |
Jul 08, 2021 | 148.35 | 149.26 | 145.44 | 148.68 | 3,716,193 | -1.53(-1.02%) |
Jul 07, 2021 | 149.62 | 150.31 | 149.10 | 150.21 | 2,646,020 | +0.35(+0.23%) |
Jul 06, 2021 | 151.14 | 151.14 | 148.91 | 149.86 | 2,302,122 | -1.39(-0.92%) |
Jul 02, 2021 | 151.19 | 151.42 | 150.67 | 151.25 | 2,396,540 | +0.32(+0.21%) |