Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.90 | 148.90 | 144.51 | 144.95 | 2,076,943 | -3.74(-2.51%) |
Sep 29, 2021 | 151.03 | 151.11 | 147.48 | 148.69 | 1,568,826 | -1.64(-1.09%) |
Sep 28, 2021 | 149.88 | 152.01 | 149.00 | 150.33 | 2,198,351 | -0.72(-0.47%) |
Sep 27, 2021 | 149.39 | 152.48 | 149.29 | 151.05 | 1,931,899 | +1.76(+1.18%) |
Sep 24, 2021 | 146.06 | 149.51 | 145.90 | 149.28 | 1,922,374 | +2.56(+1.74%) |
Sep 23, 2021 | 141.62 | 146.99 | 141.34 | 146.73 | 2,977,166 | +5.39(+3.82%) |
Sep 22, 2021 | 139.73 | 142.70 | 139.33 | 141.34 | 1,576,539 | +2.45(+1.76%) |
Sep 21, 2021 | 140.65 | 141.47 | 138.22 | 138.89 | 1,744,335 | -0.90(-0.64%) |
Sep 20, 2021 | 139.49 | 140.08 | 136.79 | 139.79 | 2,425,764 | -1.06(-0.75%) |
Sep 17, 2021 | 141.94 | 142.54 | 140.61 | 140.85 | 2,707,630 | -0.88(-0.62%) |
Sep 16, 2021 | 141.34 | 142.91 | 140.78 | 141.73 | 2,009,423 | +0.12(+0.08%) |
Sep 15, 2021 | 138.54 | 142.01 | 137.08 | 141.61 | 3,134,740 | +2.29(+1.64%) |
Sep 14, 2021 | 137.00 | 139.66 | 136.05 | 139.32 | 2,205,694 | +2.31(+1.69%) |
Sep 13, 2021 | 134.06 | 137.60 | 133.06 | 137.01 | 1,965,150 | +4.25(+3.20%) |
Sep 10, 2021 | 133.81 | 134.80 | 131.64 | 132.76 | 1,610,415 | -0.44(-0.33%) |
Sep 09, 2021 | 130.78 | 134.58 | 130.34 | 133.20 | 2,117,542 | +2.25(+1.72%) |
Sep 08, 2021 | 131.64 | 132.10 | 128.92 | 130.95 | 2,330,744 | -0.25(-0.19%) |
Sep 07, 2021 | 129.61 | 131.55 | 129.04 | 131.21 | 1,282,950 | +1.03(+0.79%) |
Sep 03, 2021 | 131.54 | 132.43 | 128.87 | 130.18 | 1,384,144 | -2.35(-1.77%) |
Sep 02, 2021 | 132.37 | 133.98 | 131.08 | 132.53 | 1,095,818 | +0.56(+0.42%) |
Sep 01, 2021 | 133.41 | 133.42 | 131.36 | 131.97 | 1,776,333 | -0.30(-0.23%) |
Aug 31, 2021 | 131.61 | 133.08 | 130.60 | 132.27 | 1,801,311 | +0.04(+0.03%) |
Aug 30, 2021 | 133.40 | 133.57 | 131.20 | 132.23 | 1,513,637 | -0.90(-0.68%) |
Aug 27, 2021 | 130.79 | 133.86 | 130.78 | 133.13 | 1,247,474 | +2.30(+1.76%) |
Aug 26, 2021 | 133.12 | 133.52 | 130.34 | 130.84 | 1,556,918 | -3.16(-2.36%) |
Aug 25, 2021 | 134.41 | 134.66 | 132.26 | 134.00 | 1,386,916 | +0.01(+0.01%) |
Aug 24, 2021 | 132.22 | 134.82 | 132.12 | 133.99 | 2,008,787 | +2.68(+2.04%) |
Aug 23, 2021 | 129.49 | 131.32 | 129.46 | 131.30 | 2,025,404 | +2.94(+2.29%) |
Aug 20, 2021 | 126.80 | 128.74 | 126.28 | 128.37 | 1,801,516 | +0.87(+0.68%) |
Aug 19, 2021 | 126.25 | 127.61 | 124.87 | 127.50 | 2,444,966 | +0.25(+0.19%) |
Aug 18, 2021 | 127.49 | 129.66 | 126.64 | 127.25 | 1,956,911 | -0.34(-0.27%) |
Aug 17, 2021 | 128.40 | 128.70 | 126.28 | 127.59 | 2,341,819 | -2.71(-2.08%) |
Aug 16, 2021 | 130.63 | 131.45 | 128.56 | 130.31 | 1,661,811 | -1.22(-0.93%) |
Aug 13, 2021 | 132.24 | 132.58 | 130.76 | 131.53 | 1,765,586 | -0.38(-0.29%) |
Aug 12, 2021 | 134.63 | 135.10 | 131.39 | 131.91 | 2,287,133 | -3.28(-2.43%) |
Aug 11, 2021 | 134.47 | 135.94 | 133.26 | 135.19 | 1,156,157 | +0.13(+0.09%) |
Aug 10, 2021 | 134.04 | 136.21 | 133.48 | 135.06 | 1,981,019 | +0.86(+0.64%) |
Aug 09, 2021 | 138.03 | 138.15 | 132.86 | 134.20 | 3,141,659 | -4.38(-3.16%) |
Aug 06, 2021 | 138.65 | 139.18 | 136.39 | 138.59 | 2,145,477 | -0.13(-0.09%) |
Aug 05, 2021 | 136.09 | 139.91 | 135.52 | 138.71 | 2,299,234 | +3.67(+2.72%) |
Aug 04, 2021 | 138.01 | 138.01 | 133.91 | 135.04 | 3,287,394 | -4.56(-3.27%) |
Aug 03, 2021 | 142.56 | 142.63 | 136.38 | 139.60 | 2,910,855 | -2.19(-1.55%) |
Aug 02, 2021 | 143.94 | 145.52 | 141.09 | 141.80 | 2,461,663 | -1.09(-0.76%) |
Jul 30, 2021 | 143.28 | 144.82 | 141.62 | 142.88 | 2,161,832 | -1.86(-1.28%) |
Jul 29, 2021 | 142.31 | 146.62 | 140.30 | 144.74 | 2,668,680 | +3.24(+2.29%) |
Jul 28, 2021 | 141.07 | 142.22 | 138.22 | 141.50 | 1,684,961 | +1.10(+0.78%) |
Jul 27, 2021 | 138.25 | 140.45 | 137.54 | 140.41 | 1,704,856 | +0.94(+0.67%) |
Jul 26, 2021 | 136.77 | 139.56 | 135.22 | 139.47 | 1,820,003 | +3.24(+2.38%) |
Jul 23, 2021 | 135.83 | 137.02 | 135.28 | 136.23 | 1,769,163 | +0.67(+0.49%) |
Jul 22, 2021 | 136.50 | 136.94 | 134.37 | 135.56 | 1,793,547 | -1.82(-1.33%) |
Jul 21, 2021 | 132.56 | 138.08 | 132.56 | 137.38 | 2,873,247 | +5.22(+3.95%) |
Jul 20, 2021 | 128.50 | 133.04 | 127.57 | 132.17 | 2,275,595 | +4.09(+3.20%) |
Jul 19, 2021 | 128.07 | 130.08 | 124.53 | 128.07 | 4,155,145 | -4.11(-3.11%) |
Jul 16, 2021 | 137.68 | 138.21 | 132.03 | 132.19 | 2,027,768 | -4.38(-3.21%) |
Jul 15, 2021 | 136.44 | 137.25 | 135.20 | 136.57 | 1,413,704 | -0.10(-0.07%) |
Jul 14, 2021 | 135.82 | 137.69 | 134.30 | 136.67 | 1,885,046 | +1.26(+0.93%) |
Jul 13, 2021 | 137.96 | 138.71 | 135.23 | 135.41 | 1,898,667 | -3.36(-2.42%) |
Jul 12, 2021 | 138.04 | 139.70 | 137.37 | 138.76 | 2,189,632 | -0.69(-0.50%) |
Jul 09, 2021 | 135.33 | 139.68 | 135.07 | 139.46 | 2,165,843 | +4.74(+3.52%) |
Jul 08, 2021 | 133.45 | 136.15 | 132.03 | 134.72 | 2,354,494 | -1.93(-1.41%) |
Jul 07, 2021 | 136.54 | 138.19 | 133.80 | 136.65 | 1,791,200 | -0.51(-0.37%) |
Jul 06, 2021 | 138.48 | 138.88 | 135.71 | 137.16 | 2,518,112 | -1.11(-0.80%) |
Jul 02, 2021 | 136.79 | 138.74 | 136.14 | 138.26 | 2,118,000 | +1.98(+1.45%) |