Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 145.74 | 146.09 | 141.73 | 141.86 | 526,290 | -3.02(-2.09%) |
Sep 29, 2021 | 144.47 | 145.48 | 143.19 | 144.88 | 463,170 | +0.47(+0.33%) |
Sep 28, 2021 | 146.69 | 147.37 | 144.06 | 144.41 | 672,968 | -1.80(-1.23%) |
Sep 27, 2021 | 145.83 | 147.66 | 145.46 | 146.21 | 915,553 | +2.27(+1.58%) |
Sep 24, 2021 | 140.50 | 145.01 | 140.29 | 143.94 | 1,057,610 | +3.20(+2.28%) |
Sep 23, 2021 | 138.46 | 143.01 | 137.80 | 140.74 | 1,294,615 | +3.56(+2.59%) |
Sep 22, 2021 | 139.11 | 140.78 | 136.97 | 137.18 | 1,262,521 | -0.31(-0.23%) |
Sep 21, 2021 | 137.72 | 138.19 | 135.34 | 137.49 | 838,097 | +0.76(+0.56%) |
Sep 20, 2021 | 136.41 | 136.95 | 133.89 | 136.72 | 1,111,872 | -3.50(-2.50%) |
Sep 17, 2021 | 142.85 | 143.61 | 139.25 | 140.23 | 1,462,727 | -3.25(-2.26%) |
Sep 16, 2021 | 142.22 | 145.31 | 141.72 | 143.48 | 867,310 | +1.03(+0.73%) |
Sep 15, 2021 | 141.55 | 143.02 | 141.07 | 142.44 | 1,167,267 | +1.46(+1.04%) |
Sep 14, 2021 | 145.56 | 145.92 | 140.79 | 140.98 | 757,695 | -3.93(-2.71%) |
Sep 13, 2021 | 145.74 | 146.03 | 144.21 | 144.91 | 497,173 | +0.63(+0.44%) |
Sep 10, 2021 | 145.13 | 145.69 | 143.82 | 144.28 | 382,083 | +0.33(+0.23%) |
Sep 09, 2021 | 142.00 | 145.46 | 141.85 | 143.95 | 479,299 | +1.66(+1.16%) |
Sep 08, 2021 | 143.61 | 143.77 | 141.89 | 142.29 | 594,224 | -1.30(-0.90%) |
Sep 07, 2021 | 144.70 | 145.17 | 142.85 | 143.59 | 710,686 | -2.50(-1.71%) |
Sep 03, 2021 | 146.99 | 147.21 | 145.01 | 146.09 | 593,837 | -1.19(-0.81%) |
Sep 02, 2021 | 148.19 | 149.92 | 147.16 | 147.28 | 571,347 | -0.59(-0.40%) |
Sep 01, 2021 | 149.51 | 149.92 | 147.08 | 147.87 | 519,006 | -1.48(-0.99%) |
Aug 31, 2021 | 149.73 | 150.18 | 148.77 | 149.35 | 969,157 | -0.73(-0.49%) |
Aug 30, 2021 | 151.75 | 151.76 | 150.04 | 150.09 | 380,904 | -0.82(-0.54%) |
Aug 27, 2021 | 149.58 | 151.94 | 149.58 | 150.91 | 433,151 | +1.94(+1.30%) |
Aug 26, 2021 | 149.72 | 149.72 | 148.24 | 148.97 | 388,355 | -0.86(-0.57%) |
Aug 25, 2021 | 147.83 | 150.38 | 147.15 | 149.82 | 347,625 | +1.56(+1.05%) |
Aug 24, 2021 | 147.14 | 148.75 | 146.56 | 148.26 | 452,418 | +1.87(+1.28%) |
Aug 23, 2021 | 145.94 | 147.19 | 145.32 | 146.39 | 450,430 | +1.54(+1.07%) |
Aug 20, 2021 | 143.07 | 145.24 | 142.74 | 144.84 | 711,560 | +1.37(+0.95%) |
Aug 19, 2021 | 143.22 | 144.67 | 142.07 | 143.48 | 549,263 | -2.33(-1.60%) |
Aug 18, 2021 | 146.88 | 147.93 | 145.66 | 145.80 | 502,568 | -1.80(-1.22%) |
Aug 17, 2021 | 148.90 | 149.02 | 145.45 | 147.60 | 498,891 | -2.61(-1.74%) |
Aug 16, 2021 | 151.57 | 151.61 | 149.02 | 150.21 | 629,275 | -2.70(-1.77%) |
Aug 13, 2021 | 153.38 | 153.70 | 152.04 | 152.91 | 406,500 | -0.41(-0.27%) |
Aug 12, 2021 | 153.80 | 154.26 | 151.83 | 153.33 | 515,648 | -0.33(-0.21%) |
Aug 11, 2021 | 151.62 | 154.03 | 150.81 | 153.66 | 879,823 | +2.66(+1.77%) |
Aug 10, 2021 | 147.28 | 151.61 | 147.28 | 150.99 | 719,345 | +3.62(+2.45%) |
Aug 09, 2021 | 145.97 | 148.45 | 144.97 | 147.38 | 629,723 | +0.98(+0.67%) |
Aug 06, 2021 | 145.23 | 147.16 | 145.12 | 146.40 | 575,287 | +2.27(+1.58%) |
Aug 05, 2021 | 144.54 | 145.59 | 143.84 | 144.13 | 887,120 | +0.49(+0.34%) |
Aug 04, 2021 | 146.14 | 146.69 | 143.63 | 143.64 | 492,904 | -3.48(-2.37%) |
Aug 03, 2021 | 145.15 | 147.28 | 142.87 | 147.12 | 870,773 | +2.11(+1.46%) |
Aug 02, 2021 | 147.17 | 149.32 | 144.98 | 145.01 | 608,123 | -1.68(-1.14%) |
Jul 30, 2021 | 146.62 | 148.99 | 145.78 | 146.69 | 567,145 | +0.08(+0.06%) |
Jul 29, 2021 | 145.96 | 147.52 | 145.93 | 146.60 | 562,577 | +1.71(+1.18%) |
Jul 28, 2021 | 145.52 | 145.62 | 143.22 | 144.89 | 370,027 | -0.23(-0.16%) |
Jul 27, 2021 | 142.84 | 145.90 | 140.33 | 145.12 | 859,294 | +0.51(+0.35%) |
Jul 26, 2021 | 145.80 | 146.29 | 142.55 | 144.61 | 1,059,940 | +0.71(+0.49%) |
Jul 23, 2021 | 144.51 | 146.33 | 140.22 | 143.90 | 1,605,328 | +4.34(+3.11%) |
Jul 22, 2021 | 141.66 | 142.25 | 139.08 | 139.56 | 946,585 | -2.43(-1.71%) |
Jul 21, 2021 | 143.09 | 144.90 | 141.80 | 141.99 | 820,734 | +0.44(+0.31%) |
Jul 20, 2021 | 137.77 | 141.60 | 136.48 | 141.55 | 891,987 | +3.17(+2.29%) |
Jul 19, 2021 | 139.66 | 140.20 | 135.77 | 138.38 | 977,830 | -4.43(-3.10%) |
Jul 16, 2021 | 146.48 | 146.93 | 142.23 | 142.81 | 1,014,856 | -3.38(-2.31%) |
Jul 15, 2021 | 144.43 | 148.19 | 144.32 | 146.20 | 1,094,078 | +1.72(+1.19%) |
Jul 14, 2021 | 144.95 | 146.25 | 143.94 | 144.48 | 612,122 | -0.04(-0.03%) |
Jul 13, 2021 | 144.72 | 144.98 | 142.30 | 144.52 | 718,767 | -0.20(-0.14%) |
Jul 12, 2021 | 142.23 | 145.29 | 141.87 | 144.72 | 718,914 | +0.80(+0.55%) |
Jul 09, 2021 | 143.03 | 144.43 | 142.22 | 143.92 | 779,369 | +3.56(+2.54%) |
Jul 08, 2021 | 139.54 | 140.90 | 138.23 | 140.36 | 710,622 | -1.63(-1.15%) |
Jul 07, 2021 | 139.72 | 143.40 | 139.72 | 141.99 | 479,501 | +1.21(+0.86%) |
Jul 06, 2021 | 144.69 | 144.89 | 139.37 | 140.78 | 753,020 | -4.27(-2.94%) |
Jul 02, 2021 | 143.68 | 145.68 | 142.39 | 145.04 | 903,104 | +1.49(+1.04%) |