Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.88 | 141.22 | 139.20 | 139.19 | 1,130,889 | -2.03(-1.44%) |
Sep 29, 2021 | 144.37 | 144.49 | 141.03 | 141.22 | 907,838 | -2.01(-1.41%) |
Sep 28, 2021 | 146.28 | 147.32 | 142.75 | 143.24 | 1,490,693 | -3.62(-2.47%) |
Sep 27, 2021 | 145.72 | 147.59 | 144.70 | 146.85 | 1,438,012 | +1.02(+0.70%) |
Sep 24, 2021 | 147.07 | 147.89 | 144.50 | 145.84 | 1,429,394 | -0.73(-0.50%) |
Sep 23, 2021 | 146.61 | 150.96 | 144.17 | 146.57 | 4,072,266 | +8.44(+6.11%) |
Sep 22, 2021 | 135.82 | 139.21 | 135.41 | 138.13 | 1,791,931 | +3.50(+2.60%) |
Sep 21, 2021 | 137.39 | 137.99 | 133.97 | 134.63 | 1,643,860 | -2.00(-1.47%) |
Sep 20, 2021 | 134.21 | 136.82 | 133.74 | 136.64 | 1,728,515 | -0.68(-0.50%) |
Sep 17, 2021 | 137.28 | 138.12 | 135.82 | 137.32 | 1,760,208 | -0.80(-0.58%) |
Sep 16, 2021 | 137.15 | 138.80 | 136.53 | 138.12 | 898,205 | +1.19(+0.87%) |
Sep 15, 2021 | 135.45 | 137.00 | 134.29 | 136.93 | 1,358,910 | +0.36(+0.26%) |
Sep 14, 2021 | 138.80 | 138.80 | 135.54 | 136.57 | 1,148,286 | -0.91(-0.66%) |
Sep 13, 2021 | 137.41 | 137.78 | 135.65 | 137.48 | 703,744 | +0.87(+0.64%) |
Sep 10, 2021 | 137.52 | 138.01 | 135.90 | 136.61 | 932,369 | +0.44(+0.32%) |
Sep 09, 2021 | 134.70 | 137.82 | 134.70 | 136.17 | 827,479 | +0.84(+0.62%) |
Sep 08, 2021 | 135.40 | 136.43 | 134.17 | 135.33 | 1,794,056 | -0.26(-0.19%) |
Sep 07, 2021 | 135.87 | 136.42 | 134.82 | 135.59 | 1,154,388 | -0.46(-0.34%) |
Sep 03, 2021 | 137.83 | 138.57 | 135.64 | 136.05 | 1,200,886 | -2.31(-1.67%) |
Sep 02, 2021 | 139.60 | 140.39 | 137.77 | 138.35 | 801,556 | -0.56(-0.40%) |
Sep 01, 2021 | 139.01 | 139.12 | 136.73 | 138.92 | 904,073 | +0.48(+0.35%) |
Aug 31, 2021 | 137.70 | 139.16 | 135.96 | 138.44 | 2,828,424 | +0.73(+0.53%) |
Aug 30, 2021 | 140.53 | 140.53 | 136.70 | 137.70 | 1,335,223 | -2.97(-2.11%) |
Aug 27, 2021 | 136.71 | 141.41 | 136.52 | 140.67 | 1,550,387 | +4.24(+3.11%) |
Aug 26, 2021 | 137.53 | 138.46 | 135.78 | 136.43 | 1,533,527 | -1.55(-1.13%) |
Aug 25, 2021 | 133.98 | 138.57 | 133.79 | 137.99 | 2,263,062 | +3.94(+2.94%) |
Aug 24, 2021 | 131.32 | 134.71 | 131.32 | 134.04 | 1,969,739 | +3.31(+2.53%) |
Aug 23, 2021 | 129.22 | 131.09 | 128.59 | 130.74 | 1,593,124 | +2.72(+2.12%) |
Aug 20, 2021 | 125.55 | 128.33 | 124.77 | 128.02 | 1,430,708 | +2.34(+1.86%) |
Aug 19, 2021 | 124.80 | 126.38 | 122.36 | 125.67 | 2,160,459 | -0.23(-0.18%) |
Aug 18, 2021 | 124.97 | 127.43 | 123.61 | 125.90 | 1,313,817 | -0.15(-0.12%) |
Aug 17, 2021 | 127.67 | 128.85 | 124.42 | 126.05 | 1,912,479 | -2.80(-2.18%) |
Aug 16, 2021 | 129.47 | 129.62 | 127.33 | 128.85 | 1,573,027 | -1.63(-1.25%) |
Aug 13, 2021 | 130.95 | 131.77 | 130.10 | 130.48 | 1,063,063 | +0.03(+0.02%) |
Aug 12, 2021 | 129.69 | 130.54 | 128.48 | 130.45 | 1,094,078 | +0.80(+0.62%) |
Aug 11, 2021 | 128.53 | 129.93 | 127.58 | 129.65 | 1,068,192 | +0.80(+0.62%) |
Aug 10, 2021 | 127.27 | 129.27 | 126.45 | 128.85 | 1,566,717 | +1.83(+1.44%) |
Aug 09, 2021 | 129.87 | 130.35 | 125.95 | 127.03 | 3,720,504 | -5.94(-4.47%) |
Aug 06, 2021 | 133.86 | 135.08 | 131.81 | 132.97 | 2,098,169 | +0.21(+0.16%) |
Aug 05, 2021 | 135.21 | 136.56 | 132.60 | 132.76 | 1,961,769 | -1.77(-1.32%) |
Aug 04, 2021 | 133.83 | 136.30 | 133.61 | 134.53 | 1,146,667 | -0.39(-0.29%) |
Aug 03, 2021 | 135.67 | 136.08 | 132.06 | 134.93 | 2,972,766 | -0.81(-0.60%) |
Aug 02, 2021 | 135.13 | 137.68 | 134.62 | 135.74 | 1,674,591 | +1.68(+1.25%) |
Jul 30, 2021 | 136.77 | 138.15 | 133.44 | 134.05 | 1,935,542 | -4.00(-2.90%) |
Jul 29, 2021 | 136.88 | 138.49 | 136.62 | 138.05 | 1,732,670 | +1.87(+1.37%) |
Jul 28, 2021 | 137.10 | 137.84 | 135.20 | 136.19 | 2,932,204 | -1.20(-0.88%) |
Jul 27, 2021 | 134.56 | 137.44 | 134.11 | 137.39 | 2,148,778 | +1.98(+1.47%) |
Jul 26, 2021 | 132.88 | 135.47 | 131.80 | 135.41 | 1,582,757 | +2.60(+1.96%) |
Jul 23, 2021 | 134.58 | 134.89 | 132.05 | 132.81 | 1,700,240 | +0.29(+0.22%) |
Jul 22, 2021 | 132.34 | 133.15 | 130.68 | 132.51 | 1,605,489 | -0.74(-0.55%) |
Jul 21, 2021 | 131.91 | 134.28 | 131.91 | 133.25 | 1,457,806 | +2.88(+2.21%) |
Jul 20, 2021 | 124.51 | 131.02 | 124.51 | 130.37 | 1,776,599 | +6.48(+5.23%) |
Jul 19, 2021 | 126.38 | 127.64 | 122.62 | 123.89 | 2,780,207 | -6.36(-4.88%) |
Jul 16, 2021 | 133.93 | 134.17 | 130.00 | 130.25 | 978,090 | -2.82(-2.12%) |
Jul 15, 2021 | 134.57 | 135.08 | 130.96 | 133.07 | 1,720,774 | -2.34(-1.73%) |
Jul 14, 2021 | 136.35 | 137.91 | 135.19 | 135.41 | 1,193,539 | -0.04(-0.03%) |
Jul 13, 2021 | 136.92 | 137.41 | 135.19 | 135.45 | 1,214,337 | -2.34(-1.70%) |
Jul 12, 2021 | 136.01 | 137.97 | 135.72 | 137.79 | 1,544,214 | +1.26(+0.92%) |
Jul 09, 2021 | 133.70 | 136.68 | 133.48 | 136.53 | 1,232,446 | +4.25(+3.22%) |
Jul 08, 2021 | 133.77 | 135.15 | 131.09 | 132.28 | 2,259,714 | -3.44(-2.53%) |
Jul 07, 2021 | 134.92 | 137.00 | 134.92 | 135.72 | 2,933,760 | -0.08(-0.06%) |
Jul 06, 2021 | 135.59 | 136.26 | 132.72 | 135.80 | 3,433,241 | +0.68(+0.51%) |
Jul 02, 2021 | 134.09 | 135.56 | 134.09 | 135.12 | 1,182,795 | -0.04(-0.03%) |