Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.67 | 143.18 | 139.28 | 139.31 | 1,037,645 | -2.85(-2.01%) |
Sep 29, 2021 | 143.22 | 143.85 | 141.65 | 142.17 | 960,105 | -1.19(-0.83%) |
Sep 28, 2021 | 143.54 | 144.83 | 142.58 | 143.36 | 1,700,349 | -0.66(-0.46%) |
Sep 27, 2021 | 143.14 | 146.12 | 142.88 | 144.01 | 1,661,922 | +0.29(+0.21%) |
Sep 24, 2021 | 142.92 | 144.19 | 141.77 | 143.72 | 1,744,452 | +0.79(+0.55%) |
Sep 23, 2021 | 138.69 | 144.12 | 138.31 | 142.93 | 2,347,497 | +4.47(+3.23%) |
Sep 22, 2021 | 136.63 | 139.67 | 136.06 | 138.46 | 1,105,548 | +2.79(+2.06%) |
Sep 21, 2021 | 138.32 | 138.59 | 135.64 | 135.67 | 1,535,255 | -1.23(-0.90%) |
Sep 20, 2021 | 137.83 | 138.48 | 135.26 | 136.89 | 1,267,713 | -2.54(-1.82%) |
Sep 17, 2021 | 138.28 | 139.63 | 137.18 | 139.43 | 1,917,833 | +0.47(+0.34%) |
Sep 16, 2021 | 139.42 | 140.33 | 138.20 | 138.97 | 1,496,286 | +0.21(+0.15%) |
Sep 15, 2021 | 140.39 | 140.88 | 137.60 | 138.76 | 2,057,993 | -1.59(-1.13%) |
Sep 14, 2021 | 134.00 | 142.64 | 132.39 | 140.34 | 4,352,413 | +6.35(+4.74%) |
Sep 13, 2021 | 133.89 | 135.44 | 133.52 | 134.00 | 1,583,357 | +0.53(+0.40%) |
Sep 10, 2021 | 137.26 | 137.57 | 133.39 | 133.46 | 1,379,999 | -3.71(-2.70%) |
Sep 09, 2021 | 140.05 | 142.21 | 137.10 | 137.17 | 1,407,324 | -2.98(-2.13%) |
Sep 08, 2021 | 139.03 | 140.97 | 138.08 | 140.15 | 1,395,230 | +0.82(+0.59%) |
Sep 07, 2021 | 139.07 | 139.98 | 137.70 | 139.34 | 1,584,430 | -0.11(-0.08%) |
Sep 03, 2021 | 141.48 | 141.86 | 138.76 | 139.45 | 2,883,762 | -2.23(-1.58%) |
Sep 02, 2021 | 143.93 | 144.77 | 141.15 | 141.68 | 1,377,840 | -1.69(-1.18%) |
Sep 01, 2021 | 143.27 | 143.63 | 142.12 | 143.38 | 932,824 | +0.40(+0.28%) |
Aug 31, 2021 | 142.66 | 143.43 | 142.33 | 142.98 | 1,248,521 | +0.64(+0.45%) |
Aug 30, 2021 | 142.78 | 143.51 | 141.99 | 142.34 | 941,376 | -0.28(-0.19%) |
Aug 27, 2021 | 142.48 | 143.53 | 141.82 | 142.62 | 1,138,100 | +0.46(+0.32%) |
Aug 26, 2021 | 142.41 | 143.46 | 141.61 | 142.16 | 1,151,791 | -0.76(-0.53%) |
Aug 25, 2021 | 141.60 | 144.18 | 140.96 | 142.92 | 1,752,192 | +1.57(+1.11%) |
Aug 24, 2021 | 138.03 | 141.94 | 138.03 | 141.35 | 2,492,601 | +3.23(+2.34%) |
Aug 23, 2021 | 138.79 | 139.17 | 136.96 | 138.12 | 1,155,479 | -0.11(-0.08%) |
Aug 20, 2021 | 137.44 | 138.89 | 136.06 | 138.23 | 1,072,419 | +1.27(+0.93%) |
Aug 19, 2021 | 135.76 | 137.63 | 135.76 | 136.96 | 1,227,362 | -0.25(-0.18%) |
Aug 18, 2021 | 140.70 | 140.95 | 137.16 | 137.21 | 1,367,312 | -3.31(-2.35%) |
Aug 17, 2021 | 138.81 | 140.82 | 137.37 | 140.51 | 2,097,664 | +1.23(+0.88%) |
Aug 16, 2021 | 138.71 | 139.76 | 137.28 | 139.29 | 1,868,447 | +0.46(+0.33%) |
Aug 13, 2021 | 138.75 | 139.47 | 137.76 | 138.83 | 1,533,896 | -0.30(-0.22%) |
Aug 12, 2021 | 138.22 | 139.72 | 138.11 | 139.14 | 2,269,871 | +0.67(+0.49%) |
Aug 11, 2021 | 139.54 | 139.57 | 138.34 | 138.46 | 1,398,362 | -0.07(-0.05%) |
Aug 10, 2021 | 139.89 | 139.90 | 136.52 | 138.53 | 3,201,186 | -1.59(-1.13%) |
Aug 09, 2021 | 141.60 | 141.69 | 139.47 | 140.12 | 1,804,790 | -1.48(-1.05%) |
Aug 06, 2021 | 142.83 | 143.14 | 140.17 | 141.60 | 1,689,726 | -1.11(-0.78%) |
Aug 05, 2021 | 140.85 | 142.79 | 139.97 | 142.71 | 1,825,104 | +1.84(+1.31%) |
Aug 04, 2021 | 145.16 | 145.87 | 140.12 | 140.87 | 2,509,770 | -5.21(-3.57%) |
Aug 03, 2021 | 145.39 | 147.39 | 142.59 | 146.07 | 4,559,047 | -8.84(-5.71%) |
Aug 02, 2021 | 155.93 | 157.18 | 154.69 | 154.91 | 1,758,598 | -0.39(-0.25%) |
Jul 30, 2021 | 154.70 | 156.78 | 154.34 | 155.30 | 1,179,494 | +0.65(+0.42%) |
Jul 29, 2021 | 155.18 | 155.38 | 152.72 | 154.66 | 950,155 | +0.17(+0.11%) |
Jul 28, 2021 | 155.22 | 155.46 | 153.86 | 154.48 | 930,221 | -0.27(-0.17%) |
Jul 27, 2021 | 151.18 | 155.16 | 150.65 | 154.75 | 1,001,403 | +3.03(+2.00%) |
Jul 26, 2021 | 151.25 | 152.15 | 150.13 | 151.72 | 597,682 | -0.30(-0.20%) |
Jul 23, 2021 | 151.72 | 152.79 | 151.22 | 152.02 | 833,511 | +1.25(+0.83%) |
Jul 22, 2021 | 152.03 | 152.03 | 149.05 | 150.78 | 905,609 | -0.87(-0.57%) |
Jul 21, 2021 | 149.69 | 151.90 | 148.53 | 151.64 | 1,845,392 | +3.75(+2.53%) |
Jul 20, 2021 | 142.79 | 148.27 | 142.79 | 147.90 | 1,831,439 | +5.19(+3.64%) |
Jul 19, 2021 | 143.92 | 144.38 | 141.92 | 142.71 | 1,470,299 | -3.07(-2.11%) |
Jul 16, 2021 | 145.84 | 146.28 | 143.58 | 145.78 | 2,132,159 | +0.28(+0.20%) |
Jul 15, 2021 | 147.00 | 147.61 | 144.91 | 145.49 | 1,557,732 | -2.36(-1.59%) |
Jul 14, 2021 | 149.63 | 149.89 | 147.51 | 147.85 | 1,197,012 | -1.39(-0.93%) |
Jul 13, 2021 | 151.57 | 152.24 | 148.87 | 149.24 | 959,476 | -2.59(-1.70%) |
Jul 12, 2021 | 150.51 | 152.42 | 150.17 | 151.82 | 790,754 | +0.43(+0.28%) |
Jul 09, 2021 | 151.34 | 152.22 | 150.44 | 151.40 | 761,629 | +0.05(+0.03%) |
Jul 08, 2021 | 151.56 | 152.26 | 150.11 | 151.35 | 1,116,325 | -1.75(-1.14%) |
Jul 07, 2021 | 155.07 | 155.45 | 152.39 | 153.10 | 1,561,060 | -1.60(-1.03%) |
Jul 06, 2021 | 154.76 | 155.34 | 153.90 | 154.69 | 1,281,623 | -0.70(-0.45%) |
Jul 02, 2021 | 154.88 | 155.70 | 154.05 | 155.40 | 940,480 | +0.36(+0.23%) |