Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.30 | 142.05 | 136.85 | 140.20 | 5,092,451 | +4.25(+3.12%) |
Sep 29, 2021 | 131.92 | 137.58 | 131.88 | 135.95 | 5,739,281 | +4.11(+3.12%) |
Sep 28, 2021 | 129.96 | 133.05 | 129.62 | 131.84 | 4,411,485 | +1.76(+1.36%) |
Sep 27, 2021 | 127.41 | 130.65 | 127.08 | 130.08 | 3,375,537 | +2.05(+1.60%) |
Sep 24, 2021 | 125.21 | 128.15 | 125.03 | 128.03 | 2,361,415 | +1.98(+1.57%) |
Sep 23, 2021 | 125.16 | 127.26 | 124.30 | 126.05 | 2,609,253 | +1.47(+1.18%) |
Sep 22, 2021 | 124.37 | 125.78 | 123.08 | 124.58 | 4,276,086 | -0.36(-0.28%) |
Sep 21, 2021 | 128.14 | 128.62 | 124.74 | 124.93 | 3,743,654 | -3.28(-2.56%) |
Sep 20, 2021 | 130.08 | 130.62 | 126.90 | 128.22 | 3,584,889 | -3.73(-2.83%) |
Sep 17, 2021 | 133.22 | 133.61 | 131.28 | 131.95 | 4,239,788 | -2.05(-1.53%) |
Sep 16, 2021 | 135.92 | 137.69 | 133.57 | 134.00 | 4,704,065 | -1.06(-0.79%) |
Sep 15, 2021 | 140.10 | 140.19 | 133.88 | 135.06 | 6,451,272 | -8.22(-5.74%) |
Sep 14, 2021 | 143.13 | 143.83 | 142.23 | 143.28 | 1,337,700 | +0.69(+0.48%) |
Sep 13, 2021 | 143.31 | 144.79 | 141.84 | 142.59 | 2,162,752 | -0.44(-0.31%) |
Sep 10, 2021 | 139.97 | 144.81 | 139.43 | 143.04 | 3,719,666 | +2.78(+1.98%) |
Sep 09, 2021 | 141.21 | 142.16 | 138.78 | 140.26 | 2,663,064 | -1.76(-1.24%) |
Sep 08, 2021 | 143.66 | 145.41 | 141.83 | 142.02 | 2,232,546 | -1.10(-0.77%) |
Sep 07, 2021 | 144.97 | 144.97 | 143.03 | 143.13 | 1,517,564 | -1.36(-0.94%) |
Sep 03, 2021 | 142.87 | 144.83 | 142.87 | 144.49 | 1,210,116 | +1.18(+0.83%) |
Sep 02, 2021 | 144.75 | 145.63 | 142.90 | 143.30 | 2,273,365 | -1.01(-0.70%) |
Sep 01, 2021 | 143.25 | 144.88 | 142.86 | 144.32 | 1,593,038 | +1.20(+0.84%) |
Aug 31, 2021 | 141.59 | 145.01 | 140.55 | 143.12 | 3,518,322 | +2.06(+1.46%) |
Aug 30, 2021 | 139.98 | 142.08 | 138.81 | 141.06 | 2,047,101 | +0.34(+0.24%) |
Aug 27, 2021 | 139.31 | 141.09 | 139.01 | 140.71 | 1,162,078 | +1.45(+1.04%) |
Aug 26, 2021 | 139.77 | 140.66 | 138.98 | 139.26 | 1,032,450 | -0.38(-0.27%) |
Aug 25, 2021 | 140.54 | 140.54 | 137.83 | 139.65 | 1,664,097 | -0.70(-0.50%) |
Aug 24, 2021 | 140.93 | 142.10 | 139.94 | 140.35 | 1,525,948 | -0.25(-0.17%) |
Aug 23, 2021 | 137.97 | 141.26 | 137.15 | 140.59 | 1,925,910 | +2.61(+1.89%) |
Aug 20, 2021 | 138.72 | 139.57 | 137.45 | 137.99 | 2,367,128 | -0.42(-0.31%) |
Aug 19, 2021 | 137.21 | 139.21 | 136.91 | 138.41 | 1,918,407 | +0.60(+0.44%) |
Aug 18, 2021 | 138.74 | 139.69 | 137.65 | 137.81 | 2,124,160 | -1.03(-0.74%) |
Aug 17, 2021 | 137.00 | 139.94 | 136.58 | 138.84 | 2,377,878 | +1.02(+0.74%) |
Aug 16, 2021 | 135.81 | 137.84 | 135.26 | 137.82 | 1,817,381 | +1.30(+0.95%) |
Aug 13, 2021 | 136.78 | 137.23 | 136.04 | 136.52 | 1,597,595 | -0.31(-0.23%) |
Aug 12, 2021 | 135.96 | 136.85 | 134.80 | 136.83 | 1,901,163 | +0.69(+0.51%) |
Aug 11, 2021 | 135.77 | 136.29 | 134.92 | 136.15 | 1,870,428 | +1.22(+0.90%) |
Aug 10, 2021 | 133.99 | 134.95 | 133.05 | 134.92 | 2,245,362 | +0.89(+0.66%) |
Aug 09, 2021 | 134.58 | 135.67 | 133.32 | 134.04 | 1,750,086 | -0.18(-0.13%) |
Aug 06, 2021 | 134.34 | 135.19 | 133.30 | 134.22 | 2,439,313 | -0.52(-0.39%) |
Aug 05, 2021 | 142.57 | 144.22 | 132.74 | 134.74 | 5,603,528 | -2.99(-2.17%) |
Aug 04, 2021 | 137.35 | 139.14 | 136.20 | 137.73 | 2,936,147 | +0.11(+0.08%) |
Aug 03, 2021 | 140.42 | 141.09 | 135.03 | 137.62 | 4,562,952 | -4.24(-2.99%) |
Aug 02, 2021 | 142.73 | 143.37 | 141.57 | 141.86 | 2,086,749 | +0.15(+0.10%) |
Jul 30, 2021 | 140.61 | 143.09 | 140.23 | 141.72 | 2,869,964 | +0.57(+0.40%) |
Jul 29, 2021 | 141.71 | 142.38 | 140.65 | 141.15 | 1,669,088 | -0.18(-0.13%) |
Jul 28, 2021 | 140.13 | 142.91 | 140.02 | 141.32 | 1,375,090 | +1.61(+1.15%) |
Jul 27, 2021 | 142.80 | 142.96 | 138.13 | 139.72 | 2,160,400 | -3.27(-2.29%) |
Jul 26, 2021 | 142.86 | 143.73 | 141.56 | 142.99 | 1,327,741 | +0.26(+0.18%) |
Jul 23, 2021 | 140.43 | 143.09 | 139.56 | 142.73 | 2,305,497 | +2.66(+1.90%) |
Jul 22, 2021 | 137.89 | 140.24 | 137.88 | 140.07 | 1,943,467 | +1.55(+1.12%) |
Jul 21, 2021 | 141.65 | 141.65 | 138.01 | 138.53 | 2,116,429 | -0.35(-0.25%) |
Jul 20, 2021 | 139.15 | 139.78 | 137.70 | 138.87 | 1,899,687 | -0.17(-0.12%) |
Jul 19, 2021 | 140.89 | 142.91 | 138.17 | 139.04 | 2,233,381 | -1.83(-1.30%) |
Jul 16, 2021 | 140.41 | 141.77 | 139.03 | 140.87 | 3,473,795 | +0.43(+0.31%) |
Jul 15, 2021 | 141.12 | 142.25 | 139.36 | 140.44 | 2,461,554 | -0.45(-0.32%) |
Jul 14, 2021 | 141.08 | 142.74 | 140.31 | 140.89 | 1,963,764 | -0.13(-0.09%) |
Jul 13, 2021 | 141.21 | 143.65 | 140.24 | 141.02 | 2,738,445 | +1.83(+1.32%) |
Jul 12, 2021 | 140.33 | 140.33 | 138.37 | 139.19 | 1,977,349 | +0.39(+0.28%) |
Jul 09, 2021 | 137.38 | 139.28 | 137.32 | 138.79 | 1,766,187 | +0.53(+0.38%) |
Jul 08, 2021 | 139.12 | 140.16 | 137.86 | 138.26 | 1,893,205 | -2.46(-1.75%) |
Jul 07, 2021 | 141.84 | 142.00 | 140.32 | 140.72 | 1,987,839 | -0.05(-0.04%) |
Jul 06, 2021 | 141.30 | 141.54 | 139.75 | 140.77 | 1,914,143 | -0.40(-0.29%) |
Jul 02, 2021 | 141.06 | 141.67 | 139.91 | 141.18 | 1,243,871 | +1.25(+0.89%) |