Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.11 | 141.84 | 136.65 | 140.00 | 5,099,726 | +4.24(+3.12%) |
Sep 29, 2021 | 131.73 | 137.38 | 131.69 | 135.76 | 5,747,480 | +4.10(+3.12%) |
Sep 28, 2021 | 129.77 | 132.86 | 129.44 | 131.65 | 4,417,786 | +1.76(+1.36%) |
Sep 27, 2021 | 127.22 | 130.46 | 126.90 | 129.89 | 3,380,359 | +2.05(+1.60%) |
Sep 24, 2021 | 125.03 | 127.96 | 124.85 | 127.84 | 2,364,788 | +1.98(+1.57%) |
Sep 23, 2021 | 124.98 | 127.08 | 124.12 | 125.87 | 2,612,981 | +1.47(+1.18%) |
Sep 22, 2021 | 124.19 | 125.60 | 122.90 | 124.40 | 4,282,194 | -0.35(-0.28%) |
Sep 21, 2021 | 127.95 | 128.44 | 124.56 | 124.75 | 3,749,002 | -3.28(-2.56%) |
Sep 20, 2021 | 129.89 | 130.43 | 126.72 | 128.03 | 3,590,010 | -3.73(-2.83%) |
Sep 17, 2021 | 133.03 | 133.41 | 131.09 | 131.76 | 4,245,844 | -2.05(-1.53%) |
Sep 16, 2021 | 135.73 | 137.49 | 133.38 | 133.81 | 4,710,785 | -1.06(-0.79%) |
Sep 15, 2021 | 139.90 | 139.99 | 133.69 | 134.87 | 6,460,488 | -8.21(-5.74%) |
Sep 14, 2021 | 142.92 | 143.63 | 142.03 | 143.08 | 1,339,611 | +0.69(+0.48%) |
Sep 13, 2021 | 143.11 | 144.59 | 141.63 | 142.39 | 2,165,842 | -0.44(-0.31%) |
Sep 10, 2021 | 139.77 | 144.61 | 139.23 | 142.83 | 3,724,979 | +2.78(+1.98%) |
Sep 09, 2021 | 141.00 | 141.96 | 138.58 | 140.06 | 2,666,868 | -1.76(-1.24%) |
Sep 08, 2021 | 143.45 | 145.21 | 141.62 | 141.82 | 2,235,736 | -1.10(-0.77%) |
Sep 07, 2021 | 144.76 | 144.76 | 142.82 | 142.92 | 1,519,731 | -1.36(-0.94%) |
Sep 03, 2021 | 142.67 | 144.62 | 142.67 | 144.28 | 1,211,845 | +1.18(+0.83%) |
Sep 02, 2021 | 144.55 | 145.42 | 142.70 | 143.10 | 2,276,612 | -1.01(-0.70%) |
Sep 01, 2021 | 143.04 | 144.67 | 142.66 | 144.11 | 1,595,313 | +1.20(+0.84%) |
Aug 31, 2021 | 141.39 | 144.80 | 140.35 | 142.91 | 3,523,347 | +2.06(+1.46%) |
Aug 30, 2021 | 139.78 | 141.88 | 138.62 | 140.86 | 2,050,026 | +0.34(+0.24%) |
Aug 27, 2021 | 139.12 | 140.88 | 138.81 | 140.51 | 1,163,738 | +1.44(+1.04%) |
Aug 26, 2021 | 139.57 | 140.46 | 138.78 | 139.07 | 1,033,925 | -0.38(-0.27%) |
Aug 25, 2021 | 140.34 | 140.34 | 137.63 | 139.45 | 1,666,474 | -0.70(-0.50%) |
Aug 24, 2021 | 140.73 | 141.90 | 139.75 | 140.15 | 1,528,128 | -0.25(-0.18%) |
Aug 23, 2021 | 137.77 | 141.06 | 136.95 | 140.39 | 1,928,661 | +2.61(+1.89%) |
Aug 20, 2021 | 138.53 | 139.37 | 137.26 | 137.79 | 2,370,509 | -0.42(-0.31%) |
Aug 19, 2021 | 137.01 | 139.01 | 136.72 | 138.21 | 1,921,147 | +0.60(+0.44%) |
Aug 18, 2021 | 138.55 | 139.49 | 137.45 | 137.61 | 2,127,195 | -1.03(-0.74%) |
Aug 17, 2021 | 136.81 | 139.74 | 136.38 | 138.64 | 2,381,275 | +1.02(+0.74%) |
Aug 16, 2021 | 135.62 | 137.64 | 135.07 | 137.62 | 1,819,977 | +1.30(+0.95%) |
Aug 13, 2021 | 136.58 | 137.03 | 135.84 | 136.32 | 1,599,877 | -0.31(-0.23%) |
Aug 12, 2021 | 135.76 | 136.66 | 134.60 | 136.64 | 1,903,879 | +0.69(+0.51%) |
Aug 11, 2021 | 135.58 | 136.09 | 134.73 | 135.95 | 1,873,100 | +1.22(+0.90%) |
Aug 10, 2021 | 133.80 | 134.76 | 132.86 | 134.73 | 2,248,570 | +0.88(+0.66%) |
Aug 09, 2021 | 134.39 | 135.48 | 133.13 | 133.85 | 1,752,586 | -0.18(-0.13%) |
Aug 06, 2021 | 134.15 | 135.00 | 133.11 | 134.02 | 2,442,798 | -0.52(-0.39%) |
Aug 05, 2021 | 142.37 | 144.01 | 132.55 | 134.54 | 5,611,533 | -2.99(-2.17%) |
Aug 04, 2021 | 137.15 | 138.94 | 136.01 | 137.53 | 2,940,341 | +0.11(+0.08%) |
Aug 03, 2021 | 140.22 | 140.88 | 134.84 | 137.43 | 4,569,470 | -4.24(-2.99%) |
Aug 02, 2021 | 142.53 | 143.17 | 141.37 | 141.66 | 2,089,730 | +0.15(+0.10%) |
Jul 30, 2021 | 140.41 | 142.89 | 140.03 | 141.51 | 2,874,064 | +0.57(+0.40%) |
Jul 29, 2021 | 141.50 | 142.17 | 140.45 | 140.94 | 1,671,472 | -0.18(-0.13%) |
Jul 28, 2021 | 139.93 | 142.70 | 139.82 | 141.12 | 1,377,055 | +1.60(+1.15%) |
Jul 27, 2021 | 142.60 | 142.75 | 137.94 | 139.52 | 2,163,486 | -3.26(-2.29%) |
Jul 26, 2021 | 142.66 | 143.53 | 141.36 | 142.78 | 1,329,638 | +0.26(+0.18%) |
Jul 23, 2021 | 140.23 | 142.89 | 139.36 | 142.53 | 2,308,791 | +2.65(+1.90%) |
Jul 22, 2021 | 137.69 | 140.04 | 137.69 | 139.87 | 1,946,244 | +1.54(+1.12%) |
Jul 21, 2021 | 141.45 | 141.45 | 137.82 | 138.33 | 2,119,452 | -0.34(-0.25%) |
Jul 20, 2021 | 138.95 | 139.58 | 137.50 | 138.67 | 1,902,401 | -0.17(-0.12%) |
Jul 19, 2021 | 140.69 | 142.70 | 137.98 | 138.84 | 2,236,572 | -1.83(-1.30%) |
Jul 16, 2021 | 140.21 | 141.57 | 138.83 | 140.67 | 3,478,758 | +0.43(+0.31%) |
Jul 15, 2021 | 140.91 | 142.04 | 139.16 | 140.24 | 2,465,070 | -0.45(-0.32%) |
Jul 14, 2021 | 140.88 | 142.54 | 140.11 | 140.69 | 1,966,569 | -0.13(-0.09%) |
Jul 13, 2021 | 141.00 | 143.44 | 140.04 | 140.82 | 2,742,357 | +1.83(+1.32%) |
Jul 12, 2021 | 140.13 | 140.13 | 138.17 | 138.99 | 1,980,174 | +0.39(+0.28%) |
Jul 09, 2021 | 137.18 | 139.08 | 137.12 | 138.59 | 1,768,710 | +0.53(+0.38%) |
Jul 08, 2021 | 138.92 | 139.96 | 137.67 | 138.06 | 1,895,910 | -2.46(-1.75%) |
Jul 07, 2021 | 141.64 | 141.79 | 140.12 | 140.52 | 1,990,679 | -0.05(-0.03%) |
Jul 06, 2021 | 141.10 | 141.34 | 139.55 | 140.57 | 1,916,878 | -0.40(-0.29%) |
Jul 02, 2021 | 140.86 | 141.47 | 139.72 | 140.97 | 1,245,648 | +1.25(+0.89%) |