Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.48 | 149.83 | 146.91 | 146.85 | 1,226,181 | -2.20(-1.48%) |
Sep 29, 2021 | 148.91 | 149.79 | 148.56 | 149.05 | 1,164,446 | +0.49(+0.33%) |
Sep 28, 2021 | 150.34 | 150.37 | 148.23 | 148.57 | 1,583,428 | -2.42(-1.60%) |
Sep 27, 2021 | 151.21 | 151.83 | 150.86 | 150.99 | 1,426,783 | -0.33(-0.22%) |
Sep 24, 2021 | 150.75 | 151.65 | 150.65 | 151.31 | 954,059 | +0.19(+0.13%) |
Sep 23, 2021 | 150.24 | 151.82 | 150.15 | 151.12 | 1,080,008 | +1.51(+1.01%) |
Sep 22, 2021 | 149.58 | 150.38 | 149.09 | 149.61 | 1,446,152 | +1.01(+0.68%) |
Sep 21, 2021 | 149.49 | 150.03 | 148.41 | 148.59 | 1,849,166 | -0.18(-0.12%) |
Sep 20, 2021 | 148.96 | 149.54 | 147.17 | 148.78 | 2,545,666 | -2.01(-1.33%) |
Sep 17, 2021 | 151.67 | 151.95 | 150.65 | 150.78 | 1,499,718 | -1.32(-0.87%) |
Sep 16, 2021 | 152.52 | 152.82 | 151.16 | 152.11 | 1,086,153 | -0.36(-0.24%) |
Sep 15, 2021 | 151.59 | 152.82 | 151.16 | 152.47 | 1,174,848 | +0.99(+0.65%) |
Sep 14, 2021 | 153.06 | 153.11 | 151.22 | 151.48 | 2,063,857 | -1.23(-0.80%) |
Sep 13, 2021 | 153.35 | 153.59 | 151.90 | 152.71 | 2,342,572 | +0.24(+0.16%) |
Sep 10, 2021 | 153.73 | 153.89 | 152.40 | 152.47 | 1,352,457 | -0.66(-0.43%) |
Sep 09, 2021 | 153.70 | 154.44 | 152.97 | 153.13 | 1,468,035 | -0.74(-0.48%) |
Sep 08, 2021 | 153.25 | 153.88 | 152.97 | 153.87 | 1,118,558 | +0.42(+0.27%) |
Sep 07, 2021 | 154.91 | 154.91 | 153.40 | 153.45 | 1,317,907 | -1.58(-1.02%) |
Sep 03, 2021 | 154.98 | 155.37 | 154.64 | 155.03 | 781,578 | -0.21(-0.14%) |
Sep 02, 2021 | 155.05 | 155.39 | 154.79 | 155.24 | 1,056,839 | +0.59(+0.38%) |
Sep 01, 2021 | 154.78 | 154.84 | 154.16 | 154.65 | 1,230,328 | +0.08(+0.05%) |
Aug 31, 2021 | 154.82 | 155.05 | 154.34 | 154.57 | 917,620 | -0.27(-0.17%) |
Aug 30, 2021 | 154.75 | 155.29 | 154.69 | 154.84 | 874,979 | +0.30(+0.19%) |
Aug 27, 2021 | 153.98 | 154.66 | 153.77 | 154.54 | 1,066,364 | +0.85(+0.55%) |
Aug 26, 2021 | 154.41 | 154.44 | 153.50 | 153.70 | 1,260,752 | -0.75(-0.49%) |
Aug 25, 2021 | 154.32 | 154.77 | 153.96 | 154.45 | 833,492 | +0.23(+0.15%) |
Aug 24, 2021 | 154.72 | 154.72 | 154.15 | 154.22 | 905,223 | -0.31(-0.20%) |
Aug 23, 2021 | 154.62 | 155.02 | 154.47 | 154.54 | 1,088,498 | +0.29(+0.19%) |
Aug 20, 2021 | 153.20 | 154.45 | 153.03 | 154.25 | 1,013,773 | +1.06(+0.69%) |
Aug 19, 2021 | 151.64 | 153.56 | 151.59 | 153.19 | 1,569,926 | +0.46(+0.30%) |
Aug 18, 2021 | 154.01 | 154.58 | 152.66 | 152.74 | 1,135,156 | -1.67(-1.08%) |
Aug 17, 2021 | 154.52 | 154.59 | 153.48 | 154.40 | 1,296,658 | -0.91(-0.58%) |
Aug 16, 2021 | 153.96 | 155.31 | 153.59 | 155.31 | 907,119 | +0.99(+0.64%) |
Aug 13, 2021 | 154.07 | 154.32 | 153.92 | 154.32 | 827,330 | +0.44(+0.28%) |
Aug 12, 2021 | 153.85 | 153.97 | 153.43 | 153.88 | 1,225,551 | +0.00(+0.00%) |
Aug 11, 2021 | 153.45 | 153.91 | 153.40 | 153.88 | 1,166,070 | +0.82(+0.54%) |
Aug 10, 2021 | 152.56 | 153.14 | 152.38 | 153.06 | 1,025,195 | +0.58(+0.38%) |
Aug 09, 2021 | 152.87 | 152.95 | 152.34 | 152.48 | 1,142,413 | -0.39(-0.26%) |
Aug 06, 2021 | 152.78 | 153.03 | 152.56 | 152.87 | 785,165 | +0.44(+0.29%) |
Aug 05, 2021 | 152.36 | 152.54 | 151.85 | 152.43 | 934,345 | +0.63(+0.41%) |
Aug 04, 2021 | 152.25 | 152.65 | 151.71 | 151.80 | 809,976 | -1.02(-0.67%) |
Aug 03, 2021 | 151.91 | 152.83 | 151.36 | 152.82 | 1,144,050 | +1.21(+0.80%) |
Aug 02, 2021 | 152.59 | 152.86 | 151.51 | 151.61 | 2,820,345 | -0.42(-0.28%) |
Jul 30, 2021 | 151.70 | 152.47 | 151.70 | 152.03 | 948,521 | -0.02(-0.01%) |
Jul 29, 2021 | 151.67 | 152.29 | 151.59 | 152.05 | 1,500,421 | +1.12(+0.74%) |
Jul 28, 2021 | 151.56 | 151.59 | 150.63 | 150.93 | 1,110,902 | -0.63(-0.41%) |
Jul 27, 2021 | 151.26 | 151.56 | 150.73 | 151.56 | 1,262,294 | -0.14(-0.09%) |
Jul 26, 2021 | 151.52 | 151.82 | 150.89 | 151.70 | 877,395 | -0.04(-0.03%) |
Jul 23, 2021 | 151.05 | 151.91 | 150.86 | 151.74 | 882,694 | +1.40(+0.93%) |
Jul 22, 2021 | 150.43 | 150.49 | 149.92 | 150.34 | 979,681 | -0.10(-0.07%) |
Jul 21, 2021 | 150.09 | 150.59 | 150.00 | 150.44 | 1,361,882 | +1.00(+0.67%) |
Jul 20, 2021 | 147.73 | 150.00 | 147.61 | 149.44 | 1,220,279 | +1.88(+1.27%) |
Jul 19, 2021 | 148.22 | 148.49 | 146.55 | 147.57 | 3,681,859 | -2.14(-1.43%) |
Jul 16, 2021 | 150.65 | 150.73 | 149.57 | 149.71 | 1,376,751 | -0.56(-0.37%) |
Jul 15, 2021 | 149.62 | 150.27 | 149.62 | 150.27 | 1,431,637 | +0.12(+0.08%) |
Jul 14, 2021 | 150.21 | 150.40 | 149.76 | 150.15 | 1,078,882 | +0.31(+0.21%) |
Jul 13, 2021 | 150.19 | 150.33 | 149.69 | 149.83 | 1,375,275 | -0.46(-0.30%) |
Jul 12, 2021 | 149.75 | 150.32 | 149.46 | 150.29 | 1,196,969 | +0.35(+0.23%) |
Jul 09, 2021 | 149.11 | 150.03 | 149.00 | 149.94 | 920,864 | +1.61(+1.08%) |
Jul 08, 2021 | 147.95 | 148.70 | 147.41 | 148.33 | 2,032,589 | -1.31(-0.88%) |
Jul 07, 2021 | 148.56 | 149.72 | 148.48 | 149.64 | 1,193,531 | +1.11(+0.75%) |
Jul 06, 2021 | 149.13 | 149.16 | 147.51 | 148.53 | 1,269,520 | -0.65(-0.43%) |
Jul 02, 2021 | 148.48 | 149.35 | 148.35 | 149.18 | 1,448,079 | +1.02(+0.69%) |