Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.60 | 149.57 | 147.11 | 147.15 | 4,579,804 | -0.06(-0.04%) |
Sep 29, 2021 | 149.90 | 150.34 | 146.92 | 147.21 | 6,844,659 | -2.36(-1.58%) |
Sep 28, 2021 | 152.71 | 153.60 | 149.56 | 149.56 | 5,499,607 | -6.09(-3.91%) |
Sep 27, 2021 | 154.36 | 156.26 | 153.45 | 155.65 | 1,353,331 | -0.38(-0.24%) |
Sep 24, 2021 | 155.03 | 156.37 | 154.78 | 156.03 | 1,203,821 | -0.43(-0.28%) |
Sep 23, 2021 | 155.14 | 156.96 | 154.59 | 156.47 | 2,433,144 | +2.06(+1.33%) |
Sep 22, 2021 | 152.46 | 154.77 | 151.90 | 154.41 | 1,322,996 | +3.14(+2.08%) |
Sep 21, 2021 | 151.95 | 152.41 | 149.90 | 151.27 | 2,238,091 | +0.45(+0.30%) |
Sep 20, 2021 | 151.36 | 151.94 | 148.60 | 150.82 | 3,158,814 | -3.83(-2.48%) |
Sep 17, 2021 | 156.74 | 156.74 | 153.95 | 154.65 | 2,452,971 | -2.51(-1.60%) |
Sep 16, 2021 | 155.72 | 157.68 | 155.08 | 157.16 | 1,673,263 | +0.30(+0.19%) |
Sep 15, 2021 | 156.09 | 156.86 | 154.76 | 156.86 | 3,811,327 | +0.90(+0.57%) |
Sep 14, 2021 | 156.35 | 157.15 | 155.25 | 155.96 | 2,610,098 | +0.01(+0.00%) |
Sep 13, 2021 | 156.03 | 156.28 | 153.85 | 155.96 | 2,864,820 | +1.48(+0.96%) |
Sep 10, 2021 | 154.52 | 156.82 | 154.46 | 154.47 | 2,992,207 | +1.22(+0.79%) |
Sep 09, 2021 | 152.62 | 154.16 | 152.53 | 153.26 | 3,963,581 | +0.54(+0.35%) |
Sep 08, 2021 | 153.99 | 154.15 | 151.39 | 152.72 | 3,120,204 | -1.98(-1.28%) |
Sep 07, 2021 | 155.35 | 155.36 | 153.79 | 154.70 | 1,658,427 | -0.57(-0.37%) |
Sep 03, 2021 | 154.15 | 155.88 | 153.80 | 155.27 | 1,371,135 | +1.15(+0.75%) |
Sep 02, 2021 | 154.27 | 154.59 | 153.52 | 154.12 | 1,517,700 | +0.57(+0.37%) |
Sep 01, 2021 | 155.16 | 155.32 | 153.55 | 153.55 | 1,650,682 | -0.84(-0.54%) |
Aug 31, 2021 | 155.80 | 156.00 | 153.18 | 154.39 | 2,130,950 | -1.24(-0.80%) |
Aug 30, 2021 | 155.95 | 157.14 | 155.07 | 155.63 | 2,545,386 | +0.31(+0.20%) |
Aug 27, 2021 | 152.50 | 155.50 | 152.28 | 155.32 | 2,430,690 | +2.91(+1.91%) |
Aug 26, 2021 | 152.09 | 153.00 | 151.16 | 152.41 | 2,308,010 | +0.14(+0.09%) |
Aug 25, 2021 | 151.72 | 153.39 | 151.63 | 152.27 | 2,298,937 | +1.15(+0.76%) |
Aug 24, 2021 | 151.55 | 152.01 | 150.86 | 151.12 | 1,681,214 | +0.00(+0.00%) |
Aug 23, 2021 | 148.51 | 151.32 | 148.51 | 151.12 | 2,204,945 | +4.14(+2.82%) |
Aug 20, 2021 | 146.27 | 147.24 | 145.23 | 146.98 | 1,817,978 | +1.09(+0.75%) |
Aug 19, 2021 | 143.79 | 146.68 | 142.68 | 145.88 | 2,199,280 | +1.19(+0.82%) |
Aug 18, 2021 | 146.43 | 147.33 | 144.51 | 144.70 | 1,899,879 | -1.94(-1.32%) |
Aug 17, 2021 | 148.29 | 148.29 | 145.26 | 146.64 | 1,870,732 | -2.90(-1.94%) |
Aug 16, 2021 | 149.52 | 149.92 | 148.28 | 149.53 | 1,156,425 | -0.56(-0.37%) |
Aug 13, 2021 | 148.81 | 150.11 | 148.68 | 150.09 | 1,071,628 | +0.94(+0.63%) |
Aug 12, 2021 | 150.28 | 150.28 | 147.92 | 149.15 | 1,548,020 | -1.62(-1.07%) |
Aug 11, 2021 | 151.70 | 151.91 | 149.00 | 150.77 | 1,310,959 | -0.52(-0.34%) |
Aug 10, 2021 | 153.29 | 153.56 | 150.19 | 151.29 | 3,660,668 | -1.78(-1.16%) |
Aug 09, 2021 | 154.21 | 154.30 | 152.42 | 153.07 | 1,077,544 | -0.52(-0.34%) |
Aug 06, 2021 | 153.45 | 154.36 | 153.19 | 153.59 | 1,246,487 | -0.77(-0.50%) |
Aug 05, 2021 | 155.07 | 155.44 | 153.48 | 154.36 | 1,435,772 | +0.03(+0.02%) |
Aug 04, 2021 | 153.07 | 155.07 | 152.84 | 154.33 | 1,643,889 | +1.56(+1.02%) |
Aug 03, 2021 | 151.96 | 152.77 | 150.18 | 152.77 | 1,788,270 | +1.17(+0.77%) |
Aug 02, 2021 | 152.11 | 153.50 | 151.25 | 151.60 | 2,895,283 | +0.93(+0.62%) |
Jul 30, 2021 | 148.09 | 150.97 | 148.09 | 150.67 | 2,345,860 | +1.22(+0.82%) |
Jul 29, 2021 | 147.01 | 149.90 | 146.96 | 149.44 | 2,328,744 | +2.99(+2.04%) |
Jul 28, 2021 | 144.63 | 147.07 | 143.93 | 146.46 | 2,314,576 | +2.35(+1.63%) |
Jul 27, 2021 | 146.38 | 146.38 | 141.06 | 144.10 | 2,535,867 | -2.69(-1.84%) |
Jul 26, 2021 | 146.19 | 147.12 | 145.82 | 146.79 | 1,133,969 | +0.05(+0.03%) |
Jul 23, 2021 | 146.69 | 146.89 | 144.94 | 146.75 | 1,326,705 | +0.75(+0.51%) |
Jul 22, 2021 | 146.14 | 146.81 | 144.92 | 146.00 | 1,197,914 | -0.87(-0.59%) |
Jul 21, 2021 | 143.04 | 146.94 | 143.04 | 146.87 | 2,061,740 | +4.38(+3.07%) |
Jul 20, 2021 | 141.26 | 143.58 | 139.49 | 142.50 | 3,235,809 | +1.92(+1.36%) |
Jul 19, 2021 | 138.80 | 140.81 | 138.00 | 140.58 | 4,113,348 | -0.14(-0.10%) |
Jul 16, 2021 | 144.30 | 145.03 | 140.38 | 140.72 | 2,599,445 | -3.13(-2.17%) |
Jul 15, 2021 | 146.40 | 146.54 | 142.76 | 143.85 | 2,685,864 | -3.26(-2.22%) |
Jul 14, 2021 | 148.80 | 150.07 | 146.69 | 147.11 | 2,280,926 | -0.68(-0.46%) |
Jul 13, 2021 | 147.77 | 148.43 | 147.01 | 147.79 | 2,145,330 | -0.59(-0.40%) |
Jul 12, 2021 | 147.13 | 148.39 | 146.57 | 148.39 | 4,092,551 | +1.88(+1.28%) |
Jul 09, 2021 | 144.63 | 146.78 | 143.59 | 146.51 | 1,852,943 | +2.35(+1.63%) |
Jul 08, 2021 | 142.96 | 144.85 | 141.86 | 144.16 | 2,021,719 | -1.88(-1.29%) |
Jul 07, 2021 | 149.21 | 149.23 | 145.42 | 146.03 | 1,908,888 | -2.25(-1.51%) |
Jul 06, 2021 | 148.94 | 149.42 | 146.39 | 148.28 | 2,023,766 | -0.25(-0.17%) |
Jul 02, 2021 | 148.55 | 148.89 | 147.37 | 148.53 | 1,846,875 | +0.90(+0.61%) |