Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.51 | 136.33 | 134.10 | 135.12 | 627,466 | +1.42(+1.06%) |
Sep 29, 2021 | 137.40 | 137.81 | 133.55 | 133.70 | 930,973 | -2.86(-2.10%) |
Sep 28, 2021 | 140.31 | 140.61 | 136.10 | 136.56 | 1,486,769 | -5.77(-4.05%) |
Sep 27, 2021 | 142.36 | 142.70 | 140.67 | 142.33 | 888,214 | -0.83(-0.58%) |
Sep 24, 2021 | 142.98 | 143.41 | 141.50 | 143.16 | 991,413 | -1.81(-1.25%) |
Sep 23, 2021 | 144.55 | 145.22 | 143.96 | 144.97 | 498,196 | +1.62(+1.13%) |
Sep 22, 2021 | 141.16 | 143.81 | 140.67 | 143.35 | 564,756 | +2.37(+1.68%) |
Sep 21, 2021 | 141.15 | 142.04 | 139.81 | 140.98 | 695,382 | +0.58(+0.42%) |
Sep 20, 2021 | 140.97 | 142.64 | 138.08 | 140.39 | 1,656,861 | -6.04(-4.13%) |
Sep 17, 2021 | 144.96 | 146.44 | 143.94 | 146.44 | 467,749 | +1.48(+1.02%) |
Sep 16, 2021 | 143.59 | 145.17 | 142.74 | 144.96 | 709,999 | +0.92(+0.64%) |
Sep 15, 2021 | 142.84 | 144.17 | 141.51 | 144.03 | 484,974 | +1.42(+1.00%) |
Sep 14, 2021 | 144.44 | 145.40 | 142.03 | 142.61 | 639,534 | -0.86(-0.60%) |
Sep 13, 2021 | 145.95 | 146.07 | 140.63 | 143.47 | 807,678 | -2.27(-1.56%) |
Sep 10, 2021 | 147.70 | 148.43 | 145.56 | 145.74 | 407,843 | -1.18(-0.80%) |
Sep 09, 2021 | 146.27 | 148.24 | 146.15 | 146.91 | 408,663 | +0.59(+0.41%) |
Sep 08, 2021 | 148.87 | 148.93 | 145.03 | 146.32 | 965,453 | -3.31(-2.21%) |
Sep 07, 2021 | 150.52 | 151.55 | 148.61 | 149.63 | 635,074 | -0.53(-0.36%) |
Sep 03, 2021 | 149.10 | 150.62 | 148.71 | 150.16 | 424,571 | +0.97(+0.65%) |
Sep 02, 2021 | 149.41 | 150.74 | 148.82 | 149.19 | 527,086 | +0.86(+0.58%) |
Sep 01, 2021 | 147.53 | 149.53 | 147.37 | 148.33 | 765,410 | +1.34(+0.91%) |
Aug 31, 2021 | 147.05 | 147.73 | 146.12 | 146.99 | 510,605 | -0.86(-0.58%) |
Aug 30, 2021 | 147.04 | 148.39 | 146.27 | 147.85 | 588,331 | +1.00(+0.68%) |
Aug 27, 2021 | 144.78 | 147.10 | 144.43 | 146.84 | 368,585 | +2.24(+1.55%) |
Aug 26, 2021 | 146.53 | 147.88 | 144.10 | 144.61 | 655,074 | -2.44(-1.66%) |
Aug 25, 2021 | 146.43 | 147.33 | 145.86 | 147.05 | 509,176 | +0.56(+0.39%) |
Aug 24, 2021 | 145.56 | 146.63 | 145.30 | 146.48 | 704,439 | +2.17(+1.50%) |
Aug 23, 2021 | 142.78 | 144.73 | 142.57 | 144.31 | 518,646 | +2.79(+1.97%) |
Aug 20, 2021 | 139.63 | 141.96 | 139.49 | 141.52 | 688,737 | +2.88(+2.08%) |
Aug 19, 2021 | 138.08 | 140.41 | 137.47 | 138.64 | 853,141 | -1.00(-0.72%) |
Aug 18, 2021 | 140.04 | 142.32 | 139.32 | 139.64 | 683,796 | -0.32(-0.23%) |
Aug 17, 2021 | 140.10 | 141.60 | 138.50 | 139.97 | 979,152 | -1.94(-1.37%) |
Aug 16, 2021 | 144.39 | 144.57 | 140.19 | 141.90 | 733,056 | -3.37(-2.32%) |
Aug 13, 2021 | 146.49 | 146.97 | 145.18 | 145.27 | 528,342 | -0.86(-0.59%) |
Aug 12, 2021 | 145.53 | 146.42 | 144.36 | 146.12 | 436,176 | +0.13(+0.09%) |
Aug 11, 2021 | 147.24 | 147.70 | 144.38 | 146.00 | 707,199 | +0.12(+0.08%) |
Aug 10, 2021 | 148.58 | 149.34 | 145.64 | 145.88 | 606,782 | -2.38(-1.61%) |
Aug 09, 2021 | 146.28 | 148.94 | 145.67 | 148.26 | 764,725 | +2.97(+2.04%) |
Aug 06, 2021 | 147.44 | 147.93 | 144.32 | 145.30 | 921,542 | -2.21(-1.50%) |
Aug 05, 2021 | 144.92 | 148.22 | 144.23 | 147.51 | 820,893 | +1.51(+1.03%) |
Aug 04, 2021 | 143.13 | 146.25 | 143.13 | 146.00 | 811,331 | +2.57(+1.79%) |
Aug 03, 2021 | 145.12 | 145.29 | 141.71 | 143.43 | 625,655 | -1.43(-0.99%) |
Aug 02, 2021 | 143.98 | 146.51 | 142.62 | 144.86 | 736,001 | +1.30(+0.90%) |
Jul 30, 2021 | 143.67 | 145.65 | 142.92 | 143.56 | 656,809 | -1.60(-1.10%) |
Jul 29, 2021 | 145.15 | 147.46 | 144.82 | 145.16 | 2,086,469 | +0.48(+0.33%) |
Jul 28, 2021 | 141.92 | 145.14 | 141.04 | 144.68 | 682,675 | +2.89(+2.04%) |
Jul 27, 2021 | 144.33 | 144.77 | 138.35 | 141.79 | 695,125 | -2.97(-2.05%) |
Jul 26, 2021 | 144.84 | 145.68 | 143.65 | 144.76 | 1,130,020 | +0.57(+0.40%) |
Jul 23, 2021 | 143.06 | 144.47 | 142.25 | 144.19 | 742,646 | +1.87(+1.31%) |
Jul 22, 2021 | 142.63 | 143.44 | 141.53 | 142.32 | 371,607 | +0.08(+0.05%) |
Jul 21, 2021 | 140.38 | 142.48 | 139.80 | 142.24 | 657,024 | +2.41(+1.73%) |
Jul 20, 2021 | 137.57 | 140.67 | 135.44 | 139.83 | 994,710 | +3.02(+2.20%) |
Jul 19, 2021 | 133.25 | 137.09 | 132.59 | 136.81 | 1,212,577 | +0.29(+0.21%) |
Jul 16, 2021 | 138.24 | 138.51 | 135.73 | 136.52 | 1,035,756 | -0.65(-0.48%) |
Jul 15, 2021 | 139.24 | 140.57 | 135.06 | 137.17 | 819,142 | -2.09(-1.50%) |
Jul 14, 2021 | 144.23 | 144.31 | 139.24 | 139.26 | 866,939 | -3.93(-2.75%) |
Jul 13, 2021 | 144.35 | 145.72 | 143.00 | 143.20 | 813,770 | -1.59(-1.10%) |
Jul 12, 2021 | 145.46 | 146.75 | 143.54 | 144.79 | 507,870 | -0.09(-0.06%) |
Jul 09, 2021 | 143.31 | 145.03 | 141.76 | 144.88 | 587,186 | +2.25(+1.58%) |
Jul 08, 2021 | 139.72 | 143.59 | 138.56 | 142.63 | 925,091 | -1.74(-1.21%) |
Jul 07, 2021 | 147.52 | 148.22 | 143.41 | 144.37 | 874,817 | -2.29(-1.56%) |
Jul 06, 2021 | 146.88 | 148.04 | 145.40 | 146.66 | 883,852 | +0.04(+0.03%) |
Jul 02, 2021 | 148.25 | 149.76 | 146.34 | 146.62 | 1,110,151 | -0.55(-0.38%) |