Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.69 | 137.70 | 134.69 | 135.58 | 7,669,360 | +0.92(+0.69%) |
Sep 29, 2021 | 138.10 | 139.30 | 134.11 | 134.66 | 10,188,680 | -2.28(-1.66%) |
Sep 28, 2021 | 142.00 | 142.56 | 135.90 | 136.93 | 13,269,520 | -7.45(-5.16%) |
Sep 27, 2021 | 143.60 | 145.17 | 141.43 | 144.38 | 7,654,170 | -0.02(-0.01%) |
Sep 24, 2021 | 147.34 | 147.59 | 142.80 | 144.40 | 8,683,660 | -3.26(-2.21%) |
Sep 23, 2021 | 147.40 | 148.50 | 145.60 | 147.66 | 6,193,390 | +1.07(+0.73%) |
Sep 22, 2021 | 144.50 | 147.47 | 142.90 | 146.59 | 5,930,720 | +2.88(+2.00%) |
Sep 21, 2021 | 144.50 | 144.87 | 142.34 | 143.72 | 7,708,080 | +0.26(+0.18%) |
Sep 20, 2021 | 144.00 | 146.48 | 140.11 | 143.45 | 12,659,890 | -5.18(-3.48%) |
Sep 17, 2021 | 146.67 | 148.75 | 145.22 | 148.63 | 5,479,400 | +1.03(+0.70%) |
Sep 16, 2021 | 146.90 | 147.93 | 145.10 | 147.60 | 7,561,850 | +0.10(+0.07%) |
Sep 15, 2021 | 145.50 | 147.76 | 143.31 | 147.49 | 6,517,810 | +2.37(+1.63%) |
Sep 14, 2021 | 147.54 | 149.14 | 144.30 | 145.13 | 7,788,120 | -2.56(-1.73%) |
Sep 13, 2021 | 149.20 | 149.20 | 143.24 | 147.69 | 9,754,800 | -0.72(-0.49%) |
Sep 10, 2021 | 151.50 | 151.77 | 147.95 | 148.41 | 5,024,110 | -2.00(-1.33%) |
Sep 09, 2021 | 149.10 | 151.93 | 148.59 | 150.41 | 6,620,480 | +2.63(+1.78%) |
Sep 08, 2021 | 153.70 | 153.79 | 147.57 | 147.78 | 10,672,130 | -5.89(-3.83%) |
Sep 07, 2021 | 155.47 | 156.38 | 152.69 | 153.67 | 6,120,030 | -1.76(-1.13%) |
Sep 03, 2021 | 154.50 | 156.80 | 154.10 | 155.43 | 6,022,320 | +1.17(+0.76%) |
Sep 02, 2021 | 154.24 | 158.80 | 153.84 | 154.26 | 9,419,830 | +0.36(+0.23%) |
Sep 01, 2021 | 152.76 | 155.22 | 152.33 | 153.90 | 5,751,550 | +1.42(+0.93%) |
Aug 31, 2021 | 155.42 | 155.42 | 152.13 | 152.48 | 5,195,920 | -2.42(-1.56%) |
Aug 30, 2021 | 154.09 | 156.00 | 152.80 | 154.90 | 6,598,990 | +1.76(+1.15%) |
Aug 27, 2021 | 151.70 | 153.90 | 151.11 | 153.14 | 5,210,150 | +1.58(+1.05%) |
Aug 26, 2021 | 154.90 | 155.69 | 151.42 | 151.56 | 6,269,920 | -3.67(-2.36%) |
Aug 25, 2021 | 154.15 | 155.60 | 151.16 | 155.22 | 8,029,510 | +1.37(+0.89%) |
Aug 24, 2021 | 151.00 | 156.20 | 151.00 | 153.85 | 13,560,410 | +5.71(+3.85%) |
Aug 23, 2021 | 145.62 | 148.81 | 145.31 | 148.14 | 8,691,650 | +3.07(+2.12%) |
Aug 20, 2021 | 147.76 | 148.58 | 143.75 | 145.07 | 7,834,900 | -1.54(-1.05%) |
Aug 19, 2021 | 147.20 | 149.96 | 146.31 | 146.61 | 6,247,490 | -2.31(-1.55%) |
Aug 18, 2021 | 147.46 | 151.40 | 147.12 | 148.92 | 8,201,000 | +0.73(+0.49%) |
Aug 17, 2021 | 148.57 | 149.33 | 145.81 | 148.19 | 11,451,130 | -0.71(-0.48%) |
Aug 16, 2021 | 149.15 | 153.46 | 146.87 | 148.90 | 12,812,390 | -0.90(-0.60%) |
Aug 13, 2021 | 150.00 | 150.50 | 147.50 | 149.80 | 6,229,370 | -0.52(-0.35%) |
Aug 12, 2021 | 148.25 | 151.40 | 145.59 | 150.32 | 10,883,070 | +1.80(+1.21%) |
Aug 11, 2021 | 153.62 | 153.74 | 148.08 | 148.52 | 9,200,560 | -4.07(-2.67%) |
Aug 10, 2021 | 155.70 | 158.34 | 151.44 | 152.59 | 12,072,230 | -2.41(-1.55%) |
Aug 09, 2021 | 152.58 | 155.20 | 151.01 | 155.00 | 10,935,240 | +2.49(+1.63%) |
Aug 06, 2021 | 153.29 | 155.10 | 150.13 | 152.51 | 6,928,730 | -2.05(-1.33%) |
Aug 05, 2021 | 155.32 | 157.60 | 153.38 | 154.56 | 8,225,430 | -1.00(-0.64%) |
Aug 04, 2021 | 152.41 | 155.82 | 151.70 | 155.55 | 6,685,600 | +3.30(+2.16%) |
Aug 03, 2021 | 154.21 | 155.97 | 149.90 | 152.26 | 16,113,930 | -1.61(-1.05%) |
Aug 02, 2021 | 150.38 | 155.50 | 149.31 | 153.87 | 14,317,990 | +3.87(+2.58%) |
Jul 30, 2021 | 150.00 | 152.99 | 149.02 | 149.99 | 10,309,840 | -2.51(-1.64%) |
Jul 29, 2021 | 152.81 | 156.02 | 151.00 | 152.50 | 17,592,790 | -1.30(-0.85%) |
Jul 28, 2021 | 157.70 | 158.31 | 149.70 | 153.80 | 22,114,760 | -1.71(-1.10%) |
Jul 27, 2021 | 158.20 | 160.24 | 151.30 | 155.51 | 17,320,440 | -2.72(-1.72%) |
Jul 26, 2021 | 164.92 | 165.00 | 157.67 | 158.23 | 14,320,060 | -6.10(-3.71%) |
Jul 23, 2021 | 160.80 | 165.00 | 159.59 | 164.33 | 14,017,670 | +4.92(+3.09%) |
Jul 22, 2021 | 156.43 | 160.26 | 156.43 | 159.41 | 18,508,630 | +2.47(+1.58%) |
Jul 21, 2021 | 151.75 | 156.94 | 151.56 | 156.94 | 13,491,680 | +4.46(+2.92%) |
Jul 20, 2021 | 147.74 | 153.35 | 145.82 | 152.48 | 12,858,750 | +5.28(+3.58%) |
Jul 19, 2021 | 141.40 | 147.54 | 139.30 | 147.20 | 14,296,090 | +2.94(+2.04%) |
Jul 16, 2021 | 145.43 | 146.38 | 142.60 | 144.26 | 9,601,010 | +0.11(+0.08%) |
Jul 15, 2021 | 147.60 | 148.11 | 142.00 | 144.15 | 11,668,730 | -2.15(-1.47%) |
Jul 14, 2021 | 153.50 | 155.00 | 145.90 | 146.30 | 14,580,420 | -5.35(-3.53%) |
Jul 13, 2021 | 149.26 | 153.23 | 149.07 | 151.65 | 11,914,940 | +2.17(+1.45%) |
Jul 12, 2021 | 150.29 | 153.02 | 147.60 | 149.47 | 11,836,740 | -0.03(-0.02%) |
Jul 09, 2021 | 147.25 | 149.69 | 145.79 | 149.50 | 12,576,180 | +3.16(+2.16%) |
Jul 08, 2021 | 147.50 | 149.95 | 145.23 | 146.33 | 16,588,840 | -5.69(-3.74%) |
Jul 07, 2021 | 155.10 | 158.77 | 150.84 | 152.02 | 16,638,590 | -1.78(-1.16%) |
Jul 06, 2021 | 146.81 | 154.10 | 146.76 | 153.80 | 19,323,230 | +7.33(+5.00%) |
Jul 02, 2021 | 147.00 | 149.80 | 145.00 | 146.47 | 10,451,710 | +0.67(+0.46%) |