Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 145.99 | 146.39 | 143.43 | 143.43 | 1,652,777 | -2.15(-1.48%) |
Sep 29, 2021 | 144.52 | 145.94 | 143.99 | 145.58 | 1,621,867 | +1.61(+1.12%) |
Sep 28, 2021 | 145.55 | 145.80 | 143.35 | 143.96 | 1,869,395 | -2.05(-1.40%) |
Sep 27, 2021 | 147.70 | 148.02 | 145.56 | 146.01 | 2,211,773 | -2.05(-1.39%) |
Sep 24, 2021 | 147.06 | 148.08 | 147.06 | 148.06 | 1,291,513 | +0.66(+0.45%) |
Sep 23, 2021 | 148.20 | 148.87 | 147.16 | 147.40 | 1,156,472 | +0.08(+0.05%) |
Sep 22, 2021 | 147.55 | 148.04 | 146.60 | 147.32 | 1,243,671 | +0.64(+0.44%) |
Sep 21, 2021 | 146.97 | 148.12 | 146.56 | 146.68 | 1,173,941 | +0.02(+0.01%) |
Sep 20, 2021 | 144.99 | 146.90 | 144.59 | 146.66 | 1,513,167 | +0.05(+0.03%) |
Sep 17, 2021 | 147.03 | 147.50 | 146.19 | 146.61 | 3,238,342 | -1.16(-0.79%) |
Sep 16, 2021 | 149.69 | 149.87 | 147.71 | 147.78 | 885,201 | -1.67(-1.12%) |
Sep 15, 2021 | 148.41 | 150.13 | 148.04 | 149.45 | 1,098,140 | +1.01(+0.68%) |
Sep 14, 2021 | 149.34 | 149.92 | 148.12 | 148.44 | 1,095,000 | -0.53(-0.36%) |
Sep 13, 2021 | 149.31 | 150.51 | 148.06 | 148.97 | 2,052,593 | +0.65(+0.44%) |
Sep 10, 2021 | 148.02 | 148.75 | 147.48 | 148.31 | 1,304,482 | +0.62(+0.42%) |
Sep 09, 2021 | 148.25 | 148.41 | 147.45 | 147.69 | 1,440,967 | -0.42(-0.29%) |
Sep 08, 2021 | 146.92 | 148.75 | 146.66 | 148.11 | 1,886,592 | +0.94(+0.64%) |
Sep 07, 2021 | 148.92 | 149.18 | 147.00 | 147.17 | 1,629,913 | -2.06(-1.38%) |
Sep 03, 2021 | 149.80 | 149.98 | 149.15 | 149.22 | 1,478,085 | -0.39(-0.26%) |
Sep 02, 2021 | 149.71 | 150.38 | 149.06 | 149.62 | 1,781,790 | +0.51(+0.34%) |
Sep 01, 2021 | 147.86 | 149.55 | 147.52 | 149.10 | 1,602,519 | +0.71(+0.48%) |
Aug 31, 2021 | 148.62 | 148.88 | 147.64 | 148.40 | 1,810,975 | -0.02(-0.01%) |
Aug 30, 2021 | 147.49 | 148.67 | 147.42 | 148.42 | 688,338 | +0.94(+0.64%) |
Aug 27, 2021 | 147.54 | 147.96 | 147.02 | 147.48 | 1,109,174 | +0.53(+0.36%) |
Aug 26, 2021 | 146.38 | 147.24 | 146.00 | 146.95 | 929,087 | +0.74(+0.50%) |
Aug 25, 2021 | 145.86 | 146.57 | 145.34 | 146.22 | 1,129,202 | +0.42(+0.29%) |
Aug 24, 2021 | 145.19 | 145.95 | 144.72 | 145.79 | 1,306,259 | +0.60(+0.41%) |
Aug 23, 2021 | 146.63 | 146.63 | 145.14 | 145.19 | 1,398,082 | -1.13(-0.77%) |
Aug 20, 2021 | 145.09 | 146.66 | 144.71 | 146.32 | 1,468,089 | +1.26(+0.87%) |
Aug 19, 2021 | 141.95 | 145.38 | 141.95 | 145.06 | 1,406,530 | +1.97(+1.38%) |
Aug 18, 2021 | 144.71 | 145.12 | 142.97 | 143.09 | 1,427,818 | -2.05(-1.41%) |
Aug 17, 2021 | 145.39 | 145.81 | 144.33 | 145.13 | 1,353,771 | -0.22(-0.15%) |
Aug 16, 2021 | 144.15 | 145.41 | 143.70 | 145.35 | 1,192,981 | +1.26(+0.88%) |
Aug 13, 2021 | 143.96 | 144.61 | 143.40 | 144.09 | 947,353 | +0.51(+0.35%) |
Aug 12, 2021 | 142.55 | 143.79 | 142.41 | 143.58 | 1,418,264 | +0.91(+0.64%) |
Aug 11, 2021 | 141.34 | 142.74 | 141.24 | 142.68 | 1,279,565 | +2.06(+1.46%) |
Aug 10, 2021 | 140.64 | 141.59 | 140.38 | 140.62 | 1,331,306 | -0.24(-0.17%) |
Aug 09, 2021 | 141.41 | 141.89 | 140.57 | 140.86 | 1,103,394 | -0.58(-0.41%) |
Aug 06, 2021 | 141.91 | 142.93 | 141.13 | 141.44 | 1,256,079 | -0.47(-0.33%) |
Aug 05, 2021 | 142.71 | 143.28 | 141.35 | 141.91 | 1,187,298 | -0.51(-0.36%) |
Aug 04, 2021 | 142.70 | 144.30 | 142.29 | 142.42 | 1,624,054 | -0.53(-0.37%) |
Aug 03, 2021 | 141.06 | 143.00 | 140.91 | 142.94 | 1,405,488 | +2.05(+1.45%) |
Aug 02, 2021 | 142.26 | 142.69 | 140.26 | 140.90 | 970,523 | -0.95(-0.67%) |
Jul 30, 2021 | 139.81 | 142.21 | 139.81 | 141.84 | 1,451,218 | +1.96(+1.40%) |
Jul 29, 2021 | 140.30 | 140.89 | 139.81 | 139.88 | 986,303 | +0.52(+0.37%) |
Jul 28, 2021 | 140.89 | 140.89 | 139.07 | 139.37 | 1,279,588 | -1.23(-0.88%) |
Jul 27, 2021 | 141.79 | 143.46 | 140.41 | 140.60 | 1,961,160 | +0.26(+0.18%) |
Jul 26, 2021 | 139.87 | 140.66 | 139.42 | 140.34 | 1,304,936 | +0.29(+0.20%) |
Jul 23, 2021 | 138.75 | 140.49 | 138.75 | 140.05 | 949,307 | +1.35(+0.97%) |
Jul 22, 2021 | 138.82 | 139.00 | 138.00 | 138.71 | 1,114,090 | +0.12(+0.09%) |
Jul 21, 2021 | 139.26 | 139.64 | 138.33 | 138.58 | 1,020,522 | -0.31(-0.22%) |
Jul 20, 2021 | 137.72 | 140.05 | 137.68 | 138.89 | 1,744,984 | +1.47(+1.07%) |
Jul 19, 2021 | 138.97 | 139.21 | 136.08 | 137.41 | 2,040,082 | -2.08(-1.49%) |
Jul 16, 2021 | 139.59 | 140.56 | 139.41 | 139.49 | 1,176,623 | +0.42(+0.30%) |
Jul 15, 2021 | 137.25 | 139.21 | 137.24 | 139.07 | 1,272,546 | +1.31(+0.95%) |
Jul 14, 2021 | 136.67 | 137.85 | 136.44 | 137.76 | 886,562 | +1.41(+1.03%) |
Jul 13, 2021 | 137.29 | 137.50 | 136.06 | 136.35 | 1,251,767 | -0.56(-0.41%) |
Jul 12, 2021 | 136.79 | 137.46 | 136.40 | 136.92 | 1,137,091 | +0.07(+0.05%) |
Jul 09, 2021 | 136.75 | 137.16 | 136.02 | 136.85 | 935,279 | +0.83(+0.61%) |
Jul 08, 2021 | 136.80 | 137.02 | 135.68 | 136.02 | 1,376,946 | -1.79(-1.30%) |
Jul 07, 2021 | 136.59 | 138.48 | 136.22 | 137.81 | 1,704,681 | +1.22(+0.89%) |
Jul 06, 2021 | 136.22 | 136.68 | 134.96 | 136.59 | 1,252,785 | +0.77(+0.56%) |
Jul 02, 2021 | 135.04 | 136.49 | 134.88 | 135.82 | 1,536,672 | +0.76(+0.57%) |