Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 138.98 | 142.73 | 138.82 | 141.35 | 2,230,866 | +3.21(+2.32%) |
Sep 29, 2021 | 138.82 | 140.47 | 136.55 | 138.14 | 1,811,048 | +0.74(+0.54%) |
Sep 28, 2021 | 138.86 | 139.89 | 135.39 | 137.40 | 3,040,532 | -4.60(-3.24%) |
Sep 27, 2021 | 145.57 | 145.98 | 139.96 | 142.00 | 2,687,238 | -5.32(-3.61%) |
Sep 24, 2021 | 146.30 | 147.94 | 143.59 | 147.32 | 1,792,939 | -0.18(-0.12%) |
Sep 23, 2021 | 150.67 | 150.67 | 146.36 | 147.50 | 2,251,807 | -1.19(-0.80%) |
Sep 22, 2021 | 145.83 | 149.57 | 145.46 | 148.69 | 2,894,628 | +3.31(+2.28%) |
Sep 21, 2021 | 143.32 | 146.25 | 142.11 | 145.38 | 3,320,402 | +3.13(+2.20%) |
Sep 20, 2021 | 138.60 | 143.34 | 137.59 | 142.25 | 2,446,709 | -0.88(-0.61%) |
Sep 17, 2021 | 144.93 | 145.86 | 141.91 | 143.13 | 3,391,427 | -1.01(-0.70%) |
Sep 16, 2021 | 139.19 | 144.63 | 138.87 | 144.14 | 2,799,103 | +5.00(+3.59%) |
Sep 15, 2021 | 137.49 | 139.21 | 136.87 | 139.14 | 1,775,819 | +1.02(+0.74%) |
Sep 14, 2021 | 135.72 | 138.57 | 134.50 | 138.12 | 2,423,337 | +2.89(+2.14%) |
Sep 13, 2021 | 137.28 | 138.22 | 131.39 | 135.23 | 3,218,025 | -1.92(-1.40%) |
Sep 10, 2021 | 141.74 | 142.79 | 136.87 | 137.15 | 2,654,501 | -3.75(-2.66%) |
Sep 09, 2021 | 140.00 | 143.12 | 139.15 | 140.90 | 3,502,473 | +1.33(+0.95%) |
Sep 08, 2021 | 136.03 | 141.14 | 133.03 | 139.57 | 4,791,948 | +2.21(+1.61%) |
Sep 07, 2021 | 138.18 | 138.83 | 135.76 | 137.36 | 2,533,493 | -0.70(-0.51%) |
Sep 03, 2021 | 137.22 | 139.53 | 136.42 | 138.06 | 1,937,202 | +0.97(+0.71%) |
Sep 02, 2021 | 136.63 | 137.35 | 135.18 | 137.09 | 2,009,672 | +1.32(+0.97%) |
Sep 01, 2021 | 138.08 | 139.68 | 135.71 | 135.77 | 2,944,620 | -2.03(-1.47%) |
Aug 31, 2021 | 136.99 | 138.12 | 134.73 | 137.80 | 2,119,696 | +1.17(+0.86%) |
Aug 30, 2021 | 135.61 | 138.47 | 134.21 | 136.63 | 2,019,607 | +1.79(+1.33%) |
Aug 27, 2021 | 131.87 | 136.65 | 131.60 | 134.84 | 2,071,653 | +3.54(+2.70%) |
Aug 26, 2021 | 135.09 | 139.17 | 131.23 | 131.30 | 4,116,485 | -4.33(-3.19%) |
Aug 25, 2021 | 135.45 | 136.78 | 134.29 | 135.63 | 2,117,214 | +0.15(+0.11%) |
Aug 24, 2021 | 133.70 | 137.66 | 133.23 | 135.48 | 2,445,414 | +2.98(+2.25%) |
Aug 23, 2021 | 131.07 | 132.80 | 129.84 | 132.50 | 2,667,039 | +1.35(+1.03%) |
Aug 20, 2021 | 131.71 | 132.87 | 129.04 | 131.15 | 2,779,528 | -1.27(-0.96%) |
Aug 19, 2021 | 131.30 | 137.11 | 130.02 | 132.42 | 3,016,004 | -0.26(-0.20%) |
Aug 18, 2021 | 133.00 | 134.52 | 131.13 | 132.68 | 1,844,717 | -0.32(-0.24%) |
Aug 17, 2021 | 132.63 | 134.19 | 131.03 | 133.00 | 1,622,830 | -0.52(-0.39%) |
Aug 16, 2021 | 135.51 | 136.22 | 129.29 | 133.52 | 2,894,263 | -1.97(-1.45%) |
Aug 13, 2021 | 131.05 | 137.50 | 130.61 | 135.49 | 5,583,586 | +5.17(+3.97%) |
Aug 12, 2021 | 127.40 | 131.13 | 126.91 | 130.32 | 4,324,292 | +2.13(+1.66%) |
Aug 11, 2021 | 125.11 | 128.74 | 122.23 | 128.19 | 3,541,285 | +2.89(+2.31%) |
Aug 10, 2021 | 130.21 | 130.21 | 124.90 | 125.30 | 4,206,538 | -4.70(-3.62%) |
Aug 09, 2021 | 128.68 | 130.56 | 124.49 | 130.00 | 4,707,302 | -1.92(-1.46%) |
Aug 06, 2021 | 129.82 | 133.00 | 128.12 | 131.92 | 4,016,841 | -0.55(-0.42%) |
Aug 05, 2021 | 131.64 | 135.38 | 126.33 | 132.47 | 11,689,657 | +17.54(+15.26%) |
Aug 04, 2021 | 114.86 | 116.39 | 113.10 | 114.93 | 2,688,177 | +0.25(+0.22%) |
Aug 03, 2021 | 111.63 | 114.92 | 111.18 | 114.68 | 2,383,195 | +3.05(+2.73%) |
Aug 02, 2021 | 110.85 | 113.20 | 109.11 | 111.63 | 1,820,113 | +0.93(+0.84%) |
Jul 30, 2021 | 110.52 | 114.20 | 110.37 | 110.70 | 1,808,444 | -0.53(-0.48%) |
Jul 29, 2021 | 111.06 | 112.92 | 111.00 | 111.23 | 789,215 | -0.22(-0.20%) |
Jul 28, 2021 | 110.09 | 112.69 | 109.50 | 111.45 | 1,716,806 | +1.83(+1.67%) |
Jul 27, 2021 | 109.99 | 110.91 | 106.57 | 109.62 | 1,356,667 | -0.17(-0.15%) |
Jul 26, 2021 | 110.65 | 110.78 | 108.30 | 109.79 | 1,343,228 | -1.44(-1.29%) |
Jul 23, 2021 | 110.35 | 112.53 | 109.91 | 111.23 | 2,525,635 | +1.03(+0.93%) |
Jul 22, 2021 | 109.24 | 112.38 | 109.02 | 110.20 | 1,950,848 | +1.81(+1.67%) |
Jul 21, 2021 | 107.58 | 108.77 | 106.00 | 108.39 | 1,088,260 | +0.87(+0.81%) |
Jul 20, 2021 | 105.67 | 108.89 | 103.43 | 107.52 | 1,392,143 | +2.69(+2.57%) |
Jul 19, 2021 | 102.51 | 105.28 | 101.50 | 104.83 | 1,687,273 | +0.19(+0.18%) |
Jul 16, 2021 | 104.62 | 105.56 | 103.36 | 104.64 | 890,882 | +1.16(+1.12%) |
Jul 15, 2021 | 104.55 | 105.92 | 102.35 | 103.48 | 1,552,952 | -1.19(-1.14%) |
Jul 14, 2021 | 107.16 | 107.67 | 104.36 | 104.67 | 1,261,810 | -1.92(-1.80%) |
Jul 13, 2021 | 107.64 | 108.78 | 105.69 | 106.59 | 1,084,713 | -1.17(-1.09%) |
Jul 12, 2021 | 109.23 | 109.90 | 106.54 | 107.76 | 1,533,145 | -0.36(-0.33%) |
Jul 09, 2021 | 107.00 | 108.29 | 105.90 | 108.12 | 1,330,139 | +1.03(+0.96%) |
Jul 08, 2021 | 104.94 | 107.72 | 104.17 | 107.09 | 1,718,387 | -0.22(-0.21%) |
Jul 07, 2021 | 109.52 | 110.24 | 106.09 | 107.31 | 1,423,187 | -1.37(-1.26%) |
Jul 06, 2021 | 106.66 | 109.80 | 106.58 | 108.68 | 2,185,982 | +2.21(+2.08%) |
Jul 02, 2021 | 105.32 | 107.20 | 104.98 | 106.47 | 1,423,913 | +1.90(+1.82%) |