Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.48 | 152.59 | 149.68 | 150.51 | 14,320,957 | -2.08(-1.36%) |
Sep 29, 2021 | 152.83 | 153.46 | 151.75 | 152.59 | 8,457,261 | -0.12(-0.08%) |
Sep 28, 2021 | 154.20 | 155.67 | 152.32 | 152.71 | 14,558,490 | -0.83(-0.54%) |
Sep 27, 2021 | 151.71 | 153.92 | 151.36 | 153.53 | 14,370,168 | +3.62(+2.42%) |
Sep 24, 2021 | 148.44 | 150.42 | 147.87 | 149.91 | 10,987,236 | +1.71(+1.15%) |
Sep 23, 2021 | 145.28 | 148.69 | 144.97 | 148.20 | 13,414,748 | +4.85(+3.38%) |
Sep 22, 2021 | 142.70 | 144.59 | 142.61 | 143.36 | 12,219,389 | +2.69(+1.92%) |
Sep 21, 2021 | 141.17 | 142.11 | 140.29 | 140.66 | 9,785,467 | +0.02(+0.01%) |
Sep 20, 2021 | 141.50 | 142.12 | 138.37 | 140.64 | 17,199,630 | -4.34(-2.99%) |
Sep 17, 2021 | 144.71 | 146.21 | 144.36 | 144.98 | 27,850,510 | -0.38(-0.26%) |
Sep 16, 2021 | 146.57 | 147.90 | 144.56 | 145.36 | 11,832,472 | -0.06(-0.04%) |
Sep 15, 2021 | 144.10 | 145.91 | 143.87 | 145.43 | 12,728,827 | +1.00(+0.69%) |
Sep 14, 2021 | 147.53 | 148.35 | 143.68 | 144.42 | 12,703,434 | -2.56(-1.75%) |
Sep 13, 2021 | 145.76 | 147.16 | 145.34 | 146.99 | 10,931,688 | +2.30(+1.59%) |
Sep 10, 2021 | 147.63 | 147.78 | 144.56 | 144.69 | 9,061,303 | -1.68(-1.15%) |
Sep 09, 2021 | 145.53 | 147.88 | 145.35 | 146.37 | 8,596,305 | +0.63(+0.44%) |
Sep 08, 2021 | 146.10 | 146.73 | 145.31 | 145.74 | 8,540,164 | -0.65(-0.45%) |
Sep 07, 2021 | 147.11 | 148.39 | 146.16 | 146.39 | 10,100,569 | -0.26(-0.18%) |
Sep 03, 2021 | 147.48 | 147.94 | 146.33 | 146.65 | 8,658,426 | -0.89(-0.60%) |
Sep 02, 2021 | 147.13 | 148.60 | 146.59 | 147.54 | 10,028,823 | +0.68(+0.46%) |
Sep 01, 2021 | 147.32 | 147.82 | 146.17 | 146.86 | 9,492,475 | -0.21(-0.14%) |
Aug 31, 2021 | 147.52 | 148.38 | 146.52 | 147.07 | 13,420,340 | -0.45(-0.31%) |
Aug 30, 2021 | 150.07 | 150.21 | 147.01 | 147.52 | 8,632,116 | -2.40(-1.60%) |
Aug 27, 2021 | 148.73 | 150.02 | 148.28 | 149.92 | 9,549,092 | +1.20(+0.80%) |
Aug 26, 2021 | 149.19 | 150.64 | 148.17 | 148.73 | 11,990,947 | +0.76(+0.52%) |
Aug 25, 2021 | 145.75 | 148.75 | 145.09 | 147.96 | 12,323,466 | +2.99(+2.06%) |
Aug 24, 2021 | 144.36 | 145.78 | 144.24 | 144.97 | 8,342,103 | +0.89(+0.62%) |
Aug 23, 2021 | 142.82 | 144.44 | 142.74 | 144.08 | 8,628,923 | +1.82(+1.28%) |
Aug 20, 2021 | 141.92 | 142.43 | 140.83 | 142.26 | 7,584,833 | +0.40(+0.28%) |
Aug 19, 2021 | 140.83 | 143.03 | 140.69 | 141.86 | 10,350,478 | -1.19(-0.84%) |
Aug 18, 2021 | 143.72 | 145.29 | 142.83 | 143.05 | 8,770,046 | -1.31(-0.91%) |
Aug 17, 2021 | 144.88 | 146.03 | 142.77 | 144.37 | 10,165,161 | -1.77(-1.21%) |
Aug 16, 2021 | 146.14 | 146.22 | 144.16 | 146.13 | 9,523,286 | -0.97(-0.66%) |
Aug 13, 2021 | 148.76 | 149.10 | 146.72 | 147.10 | 9,767,381 | -1.66(-1.12%) |
Aug 12, 2021 | 148.85 | 149.30 | 147.63 | 148.76 | 9,623,389 | +0.58(+0.39%) |
Aug 11, 2021 | 147.12 | 148.50 | 146.28 | 148.18 | 10,459,949 | +1.75(+1.19%) |
Aug 10, 2021 | 144.12 | 147.09 | 143.72 | 146.44 | 9,423,770 | +1.78(+1.23%) |
Aug 09, 2021 | 144.84 | 145.78 | 143.35 | 144.66 | 10,349,225 | -0.16(-0.11%) |
Aug 06, 2021 | 142.69 | 145.11 | 142.62 | 144.82 | 14,495,979 | +4.00(+2.84%) |
Aug 05, 2021 | 140.02 | 141.31 | 139.77 | 140.82 | 9,952,774 | +1.76(+1.26%) |
Aug 04, 2021 | 139.07 | 141.02 | 138.76 | 139.06 | 11,044,125 | -1.52(-1.08%) |
Aug 03, 2021 | 139.72 | 140.95 | 137.48 | 140.58 | 11,298,321 | +1.58(+1.14%) |
Aug 02, 2021 | 139.79 | 142.01 | 138.91 | 139.00 | 11,096,078 | -0.56(-0.40%) |
Jul 30, 2021 | 140.29 | 141.30 | 139.03 | 139.56 | 10,663,899 | -1.12(-0.80%) |
Jul 29, 2021 | 140.81 | 141.48 | 139.68 | 140.68 | 9,857,043 | +1.20(+0.86%) |
Jul 28, 2021 | 140.03 | 140.47 | 138.73 | 139.49 | 10,023,718 | +0.23(+0.16%) |
Jul 27, 2021 | 138.29 | 140.21 | 137.74 | 139.26 | 12,198,458 | -0.18(-0.13%) |
Jul 26, 2021 | 138.10 | 139.72 | 138.08 | 139.44 | 8,926,421 | +0.93(+0.67%) |
Jul 23, 2021 | 139.28 | 140.53 | 138.15 | 138.51 | 10,512,680 | -0.27(-0.19%) |
Jul 22, 2021 | 140.57 | 141.09 | 137.90 | 138.78 | 10,780,999 | -1.78(-1.26%) |
Jul 21, 2021 | 139.81 | 141.28 | 139.17 | 140.55 | 13,436,496 | +2.90(+2.10%) |
Jul 20, 2021 | 134.72 | 138.95 | 134.55 | 137.66 | 16,730,230 | +2.52(+1.86%) |
Jul 19, 2021 | 136.59 | 137.76 | 133.98 | 135.14 | 24,109,956 | -4.54(-3.25%) |
Jul 16, 2021 | 143.40 | 143.70 | 138.86 | 139.68 | 15,228,994 | -3.27(-2.28%) |
Jul 15, 2021 | 141.51 | 143.93 | 141.32 | 142.94 | 12,549,081 | +0.31(+0.22%) |
Jul 14, 2021 | 143.39 | 144.62 | 140.63 | 142.63 | 15,900,956 | -0.49(-0.34%) |
Jul 13, 2021 | 143.49 | 144.72 | 141.14 | 143.12 | 24,660,470 | -2.16(-1.49%) |
Jul 12, 2021 | 141.92 | 146.35 | 141.54 | 145.28 | 21,672,604 | +2.05(+1.43%) |
Jul 09, 2021 | 140.73 | 143.58 | 140.29 | 143.23 | 14,893,777 | +4.44(+3.20%) |
Jul 08, 2021 | 139.40 | 140.25 | 137.96 | 138.79 | 19,395,310 | -2.44(-1.72%) |
Jul 07, 2021 | 139.77 | 141.86 | 139.35 | 141.22 | 13,339,449 | +0.17(+0.12%) |
Jul 06, 2021 | 143.24 | 143.24 | 140.08 | 141.06 | 16,403,739 | -2.41(-1.68%) |
Jul 02, 2021 | 143.39 | 143.73 | 142.63 | 143.47 | 12,432,420 | -0.14(-0.10%) |