Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.61 | 149.58 | 147.12 | 147.16 | 4,579,481 | -0.06(-0.04%) |
Sep 29, 2021 | 149.91 | 150.35 | 146.93 | 147.22 | 6,844,176 | -2.36(-1.58%) |
Sep 28, 2021 | 152.72 | 153.61 | 149.58 | 149.58 | 5,499,218 | -6.09(-3.91%) |
Sep 27, 2021 | 154.37 | 156.28 | 153.46 | 155.66 | 1,353,235 | -0.38(-0.24%) |
Sep 24, 2021 | 155.04 | 156.38 | 154.79 | 156.04 | 1,203,736 | -0.43(-0.28%) |
Sep 23, 2021 | 155.15 | 156.97 | 154.60 | 156.48 | 2,432,972 | +2.06(+1.33%) |
Sep 22, 2021 | 152.47 | 154.78 | 151.91 | 154.42 | 1,322,902 | +3.14(+2.07%) |
Sep 21, 2021 | 151.96 | 152.41 | 149.91 | 151.28 | 2,237,933 | +0.44(+0.30%) |
Sep 20, 2021 | 151.37 | 151.95 | 148.61 | 150.84 | 3,158,592 | -3.83(-2.48%) |
Sep 17, 2021 | 156.75 | 156.75 | 153.97 | 154.66 | 2,452,798 | -2.51(-1.60%) |
Sep 16, 2021 | 155.74 | 157.69 | 155.09 | 157.17 | 1,673,144 | +0.30(+0.19%) |
Sep 15, 2021 | 156.10 | 156.87 | 154.77 | 156.87 | 3,811,058 | +0.90(+0.58%) |
Sep 14, 2021 | 156.37 | 157.16 | 155.26 | 155.97 | 2,609,914 | +0.01(+0.00%) |
Sep 13, 2021 | 156.04 | 156.29 | 153.86 | 155.97 | 2,864,618 | +1.48(+0.96%) |
Sep 10, 2021 | 154.53 | 156.83 | 154.47 | 154.49 | 2,991,996 | +1.22(+0.79%) |
Sep 09, 2021 | 152.63 | 154.18 | 152.54 | 153.27 | 3,963,301 | +0.54(+0.35%) |
Sep 08, 2021 | 154.00 | 154.16 | 151.40 | 152.73 | 3,119,983 | -1.98(-1.28%) |
Sep 07, 2021 | 155.36 | 155.37 | 153.80 | 154.71 | 1,658,310 | -0.57(-0.37%) |
Sep 03, 2021 | 154.16 | 155.89 | 153.81 | 155.28 | 1,371,038 | +1.15(+0.75%) |
Sep 02, 2021 | 154.28 | 154.60 | 153.53 | 154.13 | 1,517,593 | +0.57(+0.37%) |
Sep 01, 2021 | 155.17 | 155.33 | 153.56 | 153.56 | 1,650,565 | -0.84(-0.54%) |
Aug 31, 2021 | 155.81 | 156.02 | 153.19 | 154.40 | 2,130,799 | -1.24(-0.80%) |
Aug 30, 2021 | 155.96 | 157.15 | 155.08 | 155.64 | 2,545,206 | +0.31(+0.20%) |
Aug 27, 2021 | 152.51 | 155.51 | 152.29 | 155.33 | 2,430,519 | +2.91(+1.91%) |
Aug 26, 2021 | 152.10 | 153.02 | 151.18 | 152.42 | 2,307,847 | +0.14(+0.09%) |
Aug 25, 2021 | 151.73 | 153.41 | 151.64 | 152.28 | 2,298,774 | +1.15(+0.76%) |
Aug 24, 2021 | 151.56 | 152.03 | 150.87 | 151.13 | 1,681,095 | +0.00(+0.00%) |
Aug 23, 2021 | 148.52 | 151.33 | 148.52 | 151.13 | 2,204,789 | +4.14(+2.82%) |
Aug 20, 2021 | 146.28 | 147.25 | 145.24 | 146.99 | 1,817,849 | +1.10(+0.75%) |
Aug 19, 2021 | 143.80 | 146.69 | 142.69 | 145.90 | 2,199,125 | +1.19(+0.82%) |
Aug 18, 2021 | 146.44 | 147.34 | 144.52 | 144.71 | 1,899,744 | -1.94(-1.32%) |
Aug 17, 2021 | 148.30 | 148.30 | 145.28 | 146.65 | 1,870,600 | -2.90(-1.94%) |
Aug 16, 2021 | 149.53 | 149.93 | 148.29 | 149.54 | 1,156,343 | -0.56(-0.37%) |
Aug 13, 2021 | 148.82 | 150.12 | 148.69 | 150.10 | 1,071,552 | +0.94(+0.63%) |
Aug 12, 2021 | 150.29 | 150.29 | 147.93 | 149.16 | 1,547,910 | -1.62(-1.07%) |
Aug 11, 2021 | 151.71 | 151.92 | 149.01 | 150.78 | 1,310,867 | -0.52(-0.34%) |
Aug 10, 2021 | 153.31 | 153.57 | 150.20 | 151.30 | 3,660,410 | -1.78(-1.16%) |
Aug 09, 2021 | 154.22 | 154.31 | 152.43 | 153.08 | 1,077,468 | -0.52(-0.34%) |
Aug 06, 2021 | 153.46 | 154.37 | 153.20 | 153.60 | 1,246,399 | -0.77(-0.50%) |
Aug 05, 2021 | 155.08 | 155.45 | 153.49 | 154.37 | 1,435,670 | +0.03(+0.02%) |
Aug 04, 2021 | 153.08 | 155.08 | 152.85 | 154.34 | 1,643,773 | +1.56(+1.02%) |
Aug 03, 2021 | 151.97 | 152.78 | 150.19 | 152.78 | 1,788,144 | +1.17(+0.77%) |
Aug 02, 2021 | 152.12 | 153.51 | 151.26 | 151.61 | 2,895,078 | +0.93(+0.62%) |
Jul 30, 2021 | 148.10 | 150.98 | 148.10 | 150.68 | 2,345,694 | +1.22(+0.82%) |
Jul 29, 2021 | 147.02 | 149.91 | 146.97 | 149.45 | 2,328,580 | +2.99(+2.04%) |
Jul 28, 2021 | 144.64 | 147.08 | 143.94 | 146.47 | 2,314,412 | +2.35(+1.63%) |
Jul 27, 2021 | 146.39 | 146.39 | 141.07 | 144.11 | 2,535,688 | -2.69(-1.84%) |
Jul 26, 2021 | 146.20 | 147.13 | 145.83 | 146.81 | 1,133,889 | +0.05(+0.03%) |
Jul 23, 2021 | 146.70 | 146.91 | 144.95 | 146.76 | 1,326,611 | +0.75(+0.51%) |
Jul 22, 2021 | 146.15 | 146.82 | 144.93 | 146.01 | 1,197,829 | -0.87(-0.59%) |
Jul 21, 2021 | 143.05 | 146.95 | 143.05 | 146.88 | 2,061,594 | +4.38(+3.07%) |
Jul 20, 2021 | 141.27 | 143.59 | 139.50 | 142.51 | 3,235,580 | +1.92(+1.36%) |
Jul 19, 2021 | 138.81 | 140.82 | 138.01 | 140.59 | 4,113,058 | -0.14(-0.10%) |
Jul 16, 2021 | 144.31 | 145.03 | 140.40 | 140.73 | 2,599,261 | -3.13(-2.17%) |
Jul 15, 2021 | 146.41 | 146.56 | 142.77 | 143.86 | 2,685,675 | -3.26(-2.22%) |
Jul 14, 2021 | 148.81 | 150.08 | 146.70 | 147.12 | 2,280,765 | -0.68(-0.46%) |
Jul 13, 2021 | 147.78 | 148.44 | 147.02 | 147.81 | 2,145,179 | -0.59(-0.40%) |
Jul 12, 2021 | 147.15 | 148.40 | 146.59 | 148.40 | 4,092,262 | +1.88(+1.28%) |
Jul 09, 2021 | 144.64 | 146.79 | 143.60 | 146.52 | 1,852,812 | +2.35(+1.63%) |
Jul 08, 2021 | 142.97 | 144.86 | 141.87 | 144.17 | 2,021,576 | -1.88(-1.28%) |
Jul 07, 2021 | 149.22 | 149.24 | 145.43 | 146.04 | 1,908,754 | -2.25(-1.51%) |
Jul 06, 2021 | 148.95 | 149.43 | 146.40 | 148.29 | 2,023,623 | -0.25(-0.17%) |
Jul 02, 2021 | 148.56 | 148.90 | 147.38 | 148.54 | 1,846,745 | +0.90(+0.61%) |