Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 155.23 | 154.33 | 151.39 | 152.23 | 14,159,447 | -2.10(-1.36%) |
Sep 29, 2021 | 154.57 | 155.21 | 153.48 | 154.33 | 8,361,881 | -0.12(-0.08%) |
Sep 28, 2021 | 155.96 | 157.44 | 154.06 | 154.45 | 14,394,301 | -0.84(-0.54%) |
Sep 27, 2021 | 153.44 | 155.68 | 153.08 | 155.29 | 14,208,103 | +3.66(+2.42%) |
Sep 24, 2021 | 150.13 | 152.13 | 149.56 | 151.62 | 10,863,323 | +1.73(+1.15%) |
Sep 23, 2021 | 146.94 | 150.38 | 146.63 | 149.89 | 13,263,458 | +4.90(+3.38%) |
Sep 22, 2021 | 144.33 | 146.24 | 144.24 | 144.99 | 12,081,580 | +2.72(+1.92%) |
Sep 21, 2021 | 142.78 | 143.73 | 141.89 | 142.27 | 9,675,107 | +0.02(+0.01%) |
Sep 20, 2021 | 143.11 | 143.74 | 139.95 | 142.25 | 17,005,654 | -4.39(-2.99%) |
Sep 17, 2021 | 146.36 | 147.87 | 146.00 | 146.64 | 27,536,416 | -0.38(-0.26%) |
Sep 16, 2021 | 148.25 | 149.59 | 146.21 | 147.02 | 11,699,027 | -0.06(-0.04%) |
Sep 15, 2021 | 145.75 | 147.58 | 145.51 | 147.08 | 12,585,273 | +1.01(+0.69%) |
Sep 14, 2021 | 149.21 | 150.04 | 145.32 | 146.07 | 12,560,166 | -2.59(-1.75%) |
Sep 13, 2021 | 147.43 | 148.84 | 147.00 | 148.66 | 10,808,402 | +2.32(+1.59%) |
Sep 10, 2021 | 149.32 | 149.46 | 146.21 | 146.34 | 8,959,111 | -1.70(-1.15%) |
Sep 09, 2021 | 147.19 | 149.57 | 147.01 | 148.04 | 8,499,357 | +0.64(+0.44%) |
Sep 08, 2021 | 147.76 | 148.41 | 146.97 | 147.40 | 8,443,849 | -0.66(-0.45%) |
Sep 07, 2021 | 148.79 | 150.08 | 147.83 | 148.06 | 9,986,656 | -0.26(-0.18%) |
Sep 03, 2021 | 149.16 | 149.62 | 148.00 | 148.32 | 8,560,778 | -0.90(-0.60%) |
Sep 02, 2021 | 148.81 | 150.29 | 148.26 | 149.22 | 9,915,719 | +0.69(+0.46%) |
Sep 01, 2021 | 149.00 | 149.50 | 147.84 | 148.53 | 9,385,420 | -0.21(-0.14%) |
Aug 31, 2021 | 149.20 | 150.07 | 148.19 | 148.75 | 13,268,987 | -0.46(-0.30%) |
Aug 30, 2021 | 151.78 | 151.92 | 148.68 | 149.20 | 8,534,764 | -2.43(-1.60%) |
Aug 27, 2021 | 150.42 | 151.73 | 149.97 | 151.63 | 9,441,399 | +1.21(+0.80%) |
Aug 26, 2021 | 150.90 | 152.36 | 149.87 | 150.42 | 11,855,714 | +0.77(+0.52%) |
Aug 25, 2021 | 147.41 | 150.45 | 146.75 | 149.65 | 12,184,483 | +3.02(+2.06%) |
Aug 24, 2021 | 146.00 | 147.45 | 145.88 | 146.63 | 8,248,022 | +0.90(+0.62%) |
Aug 23, 2021 | 144.45 | 146.09 | 144.37 | 145.73 | 8,531,607 | +1.84(+1.28%) |
Aug 20, 2021 | 143.54 | 144.05 | 142.43 | 143.88 | 7,499,292 | +0.41(+0.29%) |
Aug 19, 2021 | 142.43 | 144.67 | 142.29 | 143.48 | 10,233,747 | -1.21(-0.84%) |
Aug 18, 2021 | 145.36 | 146.94 | 144.46 | 144.69 | 8,671,138 | -1.33(-0.91%) |
Aug 17, 2021 | 146.53 | 147.70 | 144.40 | 146.01 | 10,050,519 | -1.79(-1.21%) |
Aug 16, 2021 | 147.81 | 147.89 | 145.80 | 147.80 | 9,415,884 | -0.98(-0.66%) |
Aug 13, 2021 | 150.46 | 150.80 | 148.40 | 148.78 | 9,657,226 | -1.68(-1.12%) |
Aug 12, 2021 | 150.54 | 151.00 | 149.31 | 150.46 | 9,514,858 | +0.59(+0.39%) |
Aug 11, 2021 | 148.79 | 150.19 | 147.95 | 149.87 | 10,341,983 | +1.77(+1.19%) |
Aug 10, 2021 | 145.76 | 148.77 | 145.36 | 148.11 | 9,317,490 | +1.79(+1.23%) |
Aug 09, 2021 | 146.49 | 147.45 | 144.98 | 146.31 | 10,232,508 | -0.16(-0.11%) |
Aug 06, 2021 | 144.32 | 146.77 | 144.25 | 146.47 | 14,332,495 | +4.04(+2.84%) |
Aug 05, 2021 | 141.62 | 142.93 | 141.37 | 142.43 | 9,840,528 | +1.78(+1.26%) |
Aug 04, 2021 | 140.66 | 142.63 | 140.34 | 140.65 | 10,919,570 | -1.53(-1.08%) |
Aug 03, 2021 | 141.31 | 142.56 | 139.05 | 142.18 | 11,170,900 | +1.60(+1.14%) |
Aug 02, 2021 | 141.38 | 143.63 | 140.49 | 140.58 | 10,970,937 | -0.57(-0.40%) |
Jul 30, 2021 | 141.90 | 142.91 | 140.61 | 141.15 | 10,543,633 | -1.13(-0.80%) |
Jul 29, 2021 | 142.42 | 143.09 | 141.27 | 142.28 | 9,745,876 | +1.21(+0.86%) |
Jul 28, 2021 | 141.62 | 142.07 | 140.31 | 141.08 | 9,910,672 | +0.23(+0.16%) |
Jul 27, 2021 | 139.87 | 141.81 | 139.31 | 140.84 | 12,060,886 | -0.19(-0.13%) |
Jul 26, 2021 | 139.67 | 141.32 | 139.65 | 141.03 | 8,825,750 | +0.94(+0.67%) |
Jul 23, 2021 | 140.87 | 142.14 | 139.73 | 140.09 | 10,394,119 | -0.27(-0.19%) |
Jul 22, 2021 | 142.17 | 142.69 | 139.47 | 140.36 | 10,659,412 | -1.79(-1.26%) |
Jul 21, 2021 | 141.40 | 142.89 | 140.76 | 142.16 | 13,284,961 | +2.93(+2.10%) |
Jul 20, 2021 | 136.26 | 140.54 | 136.08 | 139.23 | 16,541,548 | +2.55(+1.86%) |
Jul 19, 2021 | 138.15 | 139.33 | 135.51 | 136.68 | 23,838,046 | -4.59(-3.25%) |
Jul 16, 2021 | 145.04 | 145.34 | 140.44 | 141.27 | 15,057,243 | -3.30(-2.28%) |
Jul 15, 2021 | 143.12 | 145.57 | 142.94 | 144.57 | 12,407,554 | +0.32(+0.22%) |
Jul 14, 2021 | 145.03 | 146.27 | 142.24 | 144.26 | 15,721,627 | -0.49(-0.34%) |
Jul 13, 2021 | 145.12 | 146.37 | 142.75 | 144.75 | 24,382,352 | -2.19(-1.49%) |
Jul 12, 2021 | 143.54 | 148.01 | 143.16 | 146.94 | 21,428,182 | +2.07(+1.43%) |
Jul 09, 2021 | 142.33 | 145.22 | 141.90 | 144.86 | 14,725,806 | +4.49(+3.20%) |
Jul 08, 2021 | 140.99 | 141.85 | 139.53 | 140.37 | 19,176,572 | -2.46(-1.73%) |
Jul 07, 2021 | 141.37 | 143.48 | 140.94 | 142.83 | 13,189,008 | +0.17(+0.12%) |
Jul 06, 2021 | 144.87 | 144.87 | 141.68 | 142.67 | 16,218,740 | -2.44(-1.68%) |
Jul 02, 2021 | 145.03 | 145.37 | 144.26 | 145.10 | 12,292,208 | -0.14(-0.10%) |