Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.60 | 145.43 | 139.33 | 139.42 | 302,179 | -4.67(-3.24%) |
Sep 29, 2021 | 147.12 | 147.40 | 143.55 | 144.09 | 400,524 | -2.46(-1.68%) |
Sep 28, 2021 | 144.29 | 148.30 | 143.65 | 146.55 | 349,324 | +1.45(+1.00%) |
Sep 27, 2021 | 143.61 | 146.28 | 143.59 | 145.10 | 187,915 | +1.75(+1.22%) |
Sep 24, 2021 | 145.66 | 146.51 | 142.99 | 143.35 | 271,144 | -2.64(-1.81%) |
Sep 23, 2021 | 146.45 | 149.10 | 144.21 | 145.99 | 716,629 | -2.88(-1.93%) |
Sep 22, 2021 | 147.59 | 149.47 | 146.61 | 148.87 | 357,546 | +1.72(+1.17%) |
Sep 21, 2021 | 145.22 | 148.21 | 145.22 | 147.15 | 235,079 | +2.22(+1.53%) |
Sep 20, 2021 | 144.00 | 145.13 | 142.88 | 144.93 | 302,089 | +0.42(+0.29%) |
Sep 17, 2021 | 143.00 | 144.67 | 142.53 | 144.51 | 557,223 | +2.03(+1.42%) |
Sep 16, 2021 | 140.21 | 142.97 | 138.81 | 142.48 | 281,401 | +2.14(+1.52%) |
Sep 15, 2021 | 141.68 | 142.41 | 139.33 | 140.34 | 252,501 | -2.03(-1.43%) |
Sep 14, 2021 | 145.38 | 145.97 | 141.08 | 142.37 | 278,946 | -1.96(-1.36%) |
Sep 13, 2021 | 142.48 | 144.39 | 140.69 | 144.33 | 188,923 | +3.27(+2.32%) |
Sep 10, 2021 | 142.65 | 143.06 | 140.48 | 141.06 | 240,144 | -0.79(-0.56%) |
Sep 09, 2021 | 144.08 | 144.64 | 140.79 | 141.85 | 175,927 | -2.47(-1.71%) |
Sep 08, 2021 | 144.74 | 146.20 | 143.50 | 144.32 | 146,512 | -0.43(-0.30%) |
Sep 07, 2021 | 144.17 | 145.99 | 144.02 | 144.75 | 151,859 | -0.03(-0.02%) |
Sep 03, 2021 | 145.01 | 145.95 | 142.85 | 144.78 | 135,746 | -0.40(-0.28%) |
Sep 02, 2021 | 145.12 | 146.13 | 144.12 | 145.18 | 138,668 | +0.88(+0.61%) |
Sep 01, 2021 | 145.75 | 147.13 | 144.06 | 144.30 | 208,558 | -1.46(-1.00%) |
Aug 31, 2021 | 143.59 | 147.34 | 143.59 | 145.76 | 180,190 | +1.79(+1.24%) |
Aug 30, 2021 | 146.19 | 146.19 | 143.94 | 143.97 | 146,943 | -1.56(-1.07%) |
Aug 27, 2021 | 143.55 | 145.76 | 142.87 | 145.53 | 152,133 | +1.89(+1.32%) |
Aug 26, 2021 | 145.92 | 146.41 | 143.46 | 143.64 | 128,768 | -1.87(-1.29%) |
Aug 25, 2021 | 143.68 | 145.51 | 142.71 | 145.51 | 176,947 | +1.96(+1.37%) |
Aug 24, 2021 | 143.65 | 144.58 | 142.69 | 143.55 | 175,734 | +0.52(+0.36%) |
Aug 23, 2021 | 142.00 | 143.63 | 141.18 | 143.03 | 105,443 | +1.52(+1.07%) |
Aug 20, 2021 | 139.87 | 142.55 | 138.91 | 141.51 | 155,638 | +1.69(+1.21%) |
Aug 19, 2021 | 141.31 | 143.03 | 138.89 | 139.82 | 170,556 | -2.31(-1.63%) |
Aug 18, 2021 | 142.95 | 144.09 | 142.05 | 142.13 | 162,429 | -1.23(-0.86%) |
Aug 17, 2021 | 142.85 | 143.52 | 141.37 | 143.36 | 236,707 | -0.19(-0.13%) |
Aug 16, 2021 | 143.23 | 144.77 | 141.43 | 143.55 | 210,949 | -1.77(-1.22%) |
Aug 13, 2021 | 146.02 | 146.09 | 144.01 | 145.32 | 109,624 | +0.50(+0.35%) |
Aug 12, 2021 | 144.18 | 144.87 | 143.43 | 144.82 | 157,655 | +0.29(+0.20%) |
Aug 11, 2021 | 144.58 | 145.21 | 143.55 | 144.53 | 160,702 | -0.46(-0.32%) |
Aug 10, 2021 | 145.66 | 146.81 | 144.55 | 144.99 | 207,131 | -0.02(-0.01%) |
Aug 09, 2021 | 143.00 | 145.47 | 142.17 | 145.01 | 178,227 | +1.15(+0.80%) |
Aug 06, 2021 | 145.89 | 146.89 | 143.65 | 143.86 | 231,000 | -1.88(-1.29%) |
Aug 05, 2021 | 142.21 | 146.35 | 139.67 | 145.74 | 425,612 | +3.51(+2.47%) |
Aug 04, 2021 | 145.56 | 147.06 | 141.34 | 142.23 | 370,101 | -4.91(-3.34%) |
Aug 03, 2021 | 148.81 | 149.33 | 144.79 | 147.14 | 443,434 | -1.99(-1.33%) |
Aug 02, 2021 | 150.54 | 151.32 | 148.80 | 149.13 | 198,486 | -0.37(-0.25%) |
Jul 30, 2021 | 151.87 | 153.46 | 149.09 | 149.50 | 270,850 | -3.23(-2.11%) |
Jul 29, 2021 | 154.71 | 154.73 | 152.63 | 152.73 | 180,855 | -1.42(-0.92%) |
Jul 28, 2021 | 154.15 | 154.97 | 152.20 | 154.15 | 187,968 | +1.16(+0.76%) |
Jul 27, 2021 | 152.20 | 153.29 | 150.51 | 152.99 | 194,105 | +0.41(+0.27%) |
Jul 26, 2021 | 153.81 | 154.22 | 152.14 | 152.58 | 156,336 | -1.66(-1.08%) |
Jul 23, 2021 | 153.00 | 154.53 | 152.50 | 154.24 | 143,922 | +1.69(+1.11%) |
Jul 22, 2021 | 153.11 | 153.33 | 150.61 | 152.55 | 354,687 | -0.16(-0.10%) |
Jul 21, 2021 | 151.40 | 153.43 | 150.84 | 152.71 | 215,385 | +1.50(+0.99%) |
Jul 20, 2021 | 153.60 | 155.13 | 149.91 | 151.21 | 458,210 | -1.61(-1.05%) |
Jul 19, 2021 | 150.12 | 153.14 | 149.02 | 152.82 | 498,368 | +1.69(+1.12%) |
Jul 16, 2021 | 151.37 | 152.52 | 150.15 | 151.13 | 368,934 | +0.72(+0.48%) |
Jul 15, 2021 | 148.14 | 150.60 | 148.14 | 150.41 | 165,932 | +1.29(+0.87%) |
Jul 14, 2021 | 152.88 | 152.89 | 148.58 | 149.12 | 376,693 | -3.46(-2.27%) |
Jul 13, 2021 | 152.82 | 153.83 | 152.07 | 152.58 | 344,174 | -1.12(-0.73%) |
Jul 12, 2021 | 154.14 | 154.14 | 152.73 | 153.70 | 207,674 | -0.54(-0.35%) |
Jul 09, 2021 | 153.03 | 154.33 | 152.28 | 154.24 | 164,069 | +2.47(+1.63%) |
Jul 08, 2021 | 151.49 | 153.34 | 148.66 | 151.77 | 282,572 | -2.47(-1.60%) |
Jul 07, 2021 | 155.00 | 156.47 | 153.02 | 154.24 | 217,692 | -1.02(-0.66%) |
Jul 06, 2021 | 151.99 | 155.59 | 150.40 | 155.26 | 595,628 | +6.47(+4.35%) |
Jul 02, 2021 | 149.42 | 149.69 | 148.52 | 148.79 | 221,960 | -0.07(-0.05%) |