Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.67 | 135.01 | 132.03 | 132.09 | 1,088,648 | -2.11(-1.57%) |
Sep 29, 2021 | 133.71 | 135.52 | 133.71 | 134.21 | 1,233,496 | +0.61(+0.46%) |
Sep 28, 2021 | 134.21 | 134.43 | 130.78 | 133.59 | 2,962,410 | -1.55(-1.14%) |
Sep 27, 2021 | 138.93 | 139.81 | 134.97 | 135.14 | 1,656,271 | -4.52(-3.23%) |
Sep 24, 2021 | 141.15 | 141.75 | 139.10 | 139.66 | 1,185,072 | -1.79(-1.27%) |
Sep 23, 2021 | 146.13 | 146.31 | 140.78 | 141.45 | 1,666,144 | -4.44(-3.04%) |
Sep 22, 2021 | 144.18 | 146.40 | 143.94 | 145.88 | 1,956,799 | +2.17(+1.51%) |
Sep 21, 2021 | 143.91 | 145.08 | 143.16 | 143.72 | 1,952,967 | -0.14(-0.10%) |
Sep 20, 2021 | 142.85 | 144.24 | 141.64 | 143.85 | 1,583,154 | +0.47(+0.33%) |
Sep 17, 2021 | 141.79 | 144.47 | 141.79 | 143.39 | 2,845,211 | +0.36(+0.25%) |
Sep 16, 2021 | 142.67 | 143.35 | 140.83 | 143.03 | 1,058,564 | +0.36(+0.25%) |
Sep 15, 2021 | 140.96 | 143.35 | 140.63 | 142.67 | 1,854,326 | +1.66(+1.17%) |
Sep 14, 2021 | 140.71 | 141.51 | 140.13 | 141.02 | 1,178,042 | +0.60(+0.43%) |
Sep 13, 2021 | 141.64 | 142.32 | 139.41 | 140.41 | 1,782,646 | -0.60(-0.42%) |
Sep 10, 2021 | 143.56 | 144.29 | 140.85 | 141.01 | 2,677,200 | -2.28(-1.59%) |
Sep 09, 2021 | 144.44 | 145.62 | 143.18 | 143.29 | 5,632,129 | -7.50(-4.97%) |
Sep 08, 2021 | 150.43 | 152.75 | 150.22 | 150.79 | 1,543,046 | -0.24(-0.16%) |
Sep 07, 2021 | 151.50 | 151.50 | 149.09 | 151.02 | 1,480,563 | -1.09(-0.72%) |
Sep 03, 2021 | 151.84 | 152.75 | 150.65 | 152.11 | 1,428,217 | -0.36(-0.24%) |
Sep 02, 2021 | 151.57 | 152.54 | 149.55 | 152.48 | 1,222,235 | +1.27(+0.84%) |
Sep 01, 2021 | 149.21 | 151.41 | 148.32 | 151.21 | 1,288,086 | +2.44(+1.64%) |
Aug 31, 2021 | 147.43 | 148.99 | 146.12 | 148.76 | 1,402,227 | +1.35(+0.92%) |
Aug 30, 2021 | 145.31 | 147.44 | 144.62 | 147.41 | 1,248,665 | +2.10(+1.44%) |
Aug 27, 2021 | 144.85 | 145.62 | 144.08 | 145.31 | 996,657 | +1.13(+0.79%) |
Aug 26, 2021 | 143.67 | 144.79 | 142.98 | 144.18 | 871,661 | +0.21(+0.15%) |
Aug 25, 2021 | 145.83 | 146.17 | 142.56 | 143.97 | 1,371,544 | -2.68(-1.83%) |
Aug 24, 2021 | 147.20 | 147.29 | 145.21 | 146.65 | 1,046,066 | -0.46(-0.31%) |
Aug 23, 2021 | 147.19 | 148.29 | 146.49 | 147.11 | 1,339,159 | -0.62(-0.42%) |
Aug 20, 2021 | 147.62 | 149.07 | 146.83 | 147.73 | 1,110,096 | -0.12(-0.08%) |
Aug 19, 2021 | 145.54 | 148.49 | 144.84 | 147.85 | 1,252,133 | +2.95(+2.04%) |
Aug 18, 2021 | 146.31 | 146.87 | 144.21 | 144.90 | 1,403,439 | -1.79(-1.22%) |
Aug 17, 2021 | 146.23 | 147.37 | 146.49 | 146.69 | 897,949 | +0.20(+0.14%) |
Aug 16, 2021 | 144.20 | 146.76 | 143.57 | 146.49 | 1,114,186 | +2.09(+1.45%) |
Aug 13, 2021 | 143.55 | 144.47 | 143.07 | 144.40 | 525,859 | +1.43(+1.00%) |
Aug 12, 2021 | 142.08 | 143.45 | 140.83 | 142.97 | 956,480 | +0.96(+0.68%) |
Aug 11, 2021 | 140.36 | 142.46 | 140.07 | 142.00 | 829,437 | +1.90(+1.35%) |
Aug 10, 2021 | 142.99 | 143.17 | 139.99 | 140.11 | 986,687 | -3.00(-2.09%) |
Aug 09, 2021 | 142.24 | 143.45 | 141.78 | 143.10 | 1,627,451 | +0.54(+0.38%) |
Aug 06, 2021 | 141.40 | 143.35 | 141.15 | 142.56 | 836,155 | +1.02(+0.72%) |
Aug 05, 2021 | 141.95 | 142.14 | 139.85 | 141.55 | 1,220,414 | +0.03(+0.02%) |
Aug 04, 2021 | 141.12 | 142.60 | 140.09 | 141.52 | 912,756 | +0.71(+0.50%) |
Aug 03, 2021 | 140.47 | 142.08 | 139.74 | 140.81 | 1,182,935 | +0.37(+0.26%) |
Aug 02, 2021 | 140.09 | 142.14 | 138.86 | 140.44 | 950,323 | +0.53(+0.38%) |
Jul 30, 2021 | 140.22 | 143.11 | 139.21 | 139.91 | 2,004,643 | +3.33(+2.44%) |
Jul 29, 2021 | 140.39 | 140.58 | 135.96 | 136.58 | 1,778,057 | -3.33(-2.38%) |
Jul 28, 2021 | 140.96 | 140.98 | 139.20 | 139.91 | 843,363 | -1.11(-0.78%) |
Jul 27, 2021 | 139.57 | 141.36 | 138.73 | 141.02 | 897,460 | +1.45(+1.04%) |
Jul 26, 2021 | 140.01 | 140.17 | 138.73 | 139.57 | 1,073,224 | -0.98(-0.70%) |
Jul 23, 2021 | 139.61 | 140.76 | 138.62 | 140.55 | 812,586 | +0.80(+0.57%) |
Jul 22, 2021 | 139.98 | 140.56 | 139.16 | 139.75 | 887,099 | -0.63(-0.45%) |
Jul 21, 2021 | 142.13 | 142.14 | 140.14 | 140.39 | 1,016,860 | -2.11(-1.48%) |
Jul 20, 2021 | 142.15 | 143.22 | 141.81 | 142.49 | 1,056,173 | +0.62(+0.43%) |
Jul 19, 2021 | 142.97 | 143.93 | 140.77 | 141.88 | 1,716,037 | -0.91(-0.64%) |
Jul 16, 2021 | 142.84 | 144.09 | 142.28 | 142.78 | 813,949 | +0.21(+0.15%) |
Jul 15, 2021 | 143.30 | 143.85 | 141.68 | 142.57 | 687,652 | -0.24(-0.17%) |
Jul 14, 2021 | 141.03 | 143.17 | 140.79 | 142.82 | 808,379 | +1.70(+1.20%) |
Jul 13, 2021 | 143.04 | 143.40 | 140.66 | 141.12 | 852,794 | -1.99(-1.39%) |
Jul 12, 2021 | 141.79 | 143.46 | 141.13 | 143.11 | 1,125,795 | +1.74(+1.23%) |
Jul 09, 2021 | 140.77 | 141.42 | 140.25 | 141.37 | 1,410,025 | +1.07(+0.76%) |
Jul 08, 2021 | 139.51 | 141.05 | 139.14 | 140.30 | 1,181,969 | +0.63(+0.45%) |
Jul 07, 2021 | 138.49 | 140.34 | 137.17 | 139.67 | 1,815,916 | +1.42(+1.03%) |
Jul 06, 2021 | 136.38 | 138.43 | 136.03 | 138.25 | 1,540,429 | +1.86(+1.36%) |
Jul 02, 2021 | 136.48 | 137.61 | 135.83 | 136.38 | 1,307,959 | +0.39(+0.29%) |