Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.79 | 135.13 | 132.15 | 132.21 | 1,087,647 | -2.12(-1.57%) |
Sep 29, 2021 | 133.83 | 135.65 | 133.83 | 134.33 | 1,232,363 | +0.61(+0.46%) |
Sep 28, 2021 | 134.34 | 134.56 | 130.90 | 133.72 | 2,959,688 | -1.55(-1.14%) |
Sep 27, 2021 | 139.06 | 139.94 | 135.10 | 135.26 | 1,654,749 | -4.52(-3.23%) |
Sep 24, 2021 | 141.28 | 141.88 | 139.22 | 139.78 | 1,183,983 | -1.79(-1.27%) |
Sep 23, 2021 | 146.26 | 146.45 | 140.91 | 141.58 | 1,664,613 | -4.44(-3.04%) |
Sep 22, 2021 | 144.31 | 146.53 | 144.07 | 146.02 | 1,955,001 | +2.17(+1.51%) |
Sep 21, 2021 | 144.04 | 145.21 | 143.29 | 143.85 | 1,951,173 | -0.14(-0.10%) |
Sep 20, 2021 | 142.98 | 144.37 | 141.77 | 143.99 | 1,581,699 | +0.47(+0.33%) |
Sep 17, 2021 | 141.93 | 144.61 | 141.93 | 143.52 | 2,842,597 | +0.36(+0.25%) |
Sep 16, 2021 | 142.80 | 143.49 | 140.96 | 143.16 | 1,057,592 | +0.36(+0.25%) |
Sep 15, 2021 | 141.09 | 143.48 | 140.75 | 142.80 | 1,852,622 | +1.66(+1.17%) |
Sep 14, 2021 | 140.84 | 141.64 | 140.26 | 141.15 | 1,176,960 | +0.60(+0.43%) |
Sep 13, 2021 | 141.77 | 142.45 | 139.53 | 140.54 | 1,781,008 | -0.60(-0.43%) |
Sep 10, 2021 | 143.69 | 144.42 | 140.98 | 141.14 | 2,674,740 | -2.28(-1.59%) |
Sep 09, 2021 | 144.57 | 145.76 | 143.31 | 143.42 | 5,626,954 | -7.50(-4.97%) |
Sep 08, 2021 | 150.56 | 152.89 | 150.35 | 150.93 | 1,541,628 | -0.24(-0.16%) |
Sep 07, 2021 | 151.64 | 151.64 | 149.23 | 151.16 | 1,479,203 | -1.09(-0.72%) |
Sep 03, 2021 | 151.98 | 152.89 | 150.79 | 152.25 | 1,426,905 | -0.36(-0.24%) |
Sep 02, 2021 | 151.71 | 152.68 | 149.69 | 152.62 | 1,221,112 | +1.27(+0.84%) |
Sep 01, 2021 | 149.35 | 151.55 | 148.46 | 151.34 | 1,286,902 | +2.44(+1.64%) |
Aug 31, 2021 | 147.57 | 149.13 | 146.26 | 148.90 | 1,400,938 | +1.35(+0.92%) |
Aug 30, 2021 | 145.44 | 147.57 | 144.75 | 147.55 | 1,247,518 | +2.10(+1.44%) |
Aug 27, 2021 | 144.99 | 145.76 | 144.21 | 145.45 | 995,741 | +1.14(+0.79%) |
Aug 26, 2021 | 143.81 | 144.92 | 143.11 | 144.31 | 870,860 | +0.21(+0.14%) |
Aug 25, 2021 | 145.97 | 146.30 | 142.70 | 144.10 | 1,370,283 | -2.68(-1.83%) |
Aug 24, 2021 | 147.34 | 147.43 | 145.35 | 146.78 | 1,045,105 | -0.46(-0.32%) |
Aug 23, 2021 | 147.33 | 148.43 | 146.62 | 147.25 | 1,337,929 | -0.62(-0.42%) |
Aug 20, 2021 | 147.76 | 149.21 | 146.97 | 147.87 | 1,109,076 | -0.12(-0.08%) |
Aug 19, 2021 | 145.68 | 148.63 | 144.98 | 147.98 | 1,250,982 | +2.95(+2.04%) |
Aug 18, 2021 | 146.44 | 147.00 | 144.34 | 145.03 | 1,402,149 | -1.79(-1.22%) |
Aug 17, 2021 | 146.37 | 147.50 | 146.62 | 146.82 | 897,124 | +0.20(+0.14%) |
Aug 16, 2021 | 144.33 | 146.89 | 143.71 | 146.62 | 1,113,162 | +2.09(+1.45%) |
Aug 13, 2021 | 143.68 | 144.60 | 143.21 | 144.53 | 525,375 | +1.44(+1.00%) |
Aug 12, 2021 | 142.22 | 143.58 | 140.96 | 143.10 | 955,601 | +0.96(+0.68%) |
Aug 11, 2021 | 140.49 | 142.59 | 140.20 | 142.13 | 828,675 | +1.90(+1.35%) |
Aug 10, 2021 | 143.12 | 143.31 | 140.12 | 140.24 | 985,780 | -3.00(-2.09%) |
Aug 09, 2021 | 142.37 | 143.58 | 141.91 | 143.23 | 1,625,956 | +0.54(+0.38%) |
Aug 06, 2021 | 141.53 | 143.49 | 141.28 | 142.70 | 835,387 | +1.02(+0.72%) |
Aug 05, 2021 | 142.08 | 142.27 | 139.98 | 141.68 | 1,219,292 | +0.03(+0.02%) |
Aug 04, 2021 | 141.25 | 142.73 | 140.22 | 141.65 | 911,917 | +0.71(+0.50%) |
Aug 03, 2021 | 140.60 | 142.22 | 139.87 | 140.94 | 1,181,847 | +0.37(+0.26%) |
Aug 02, 2021 | 140.22 | 142.27 | 138.99 | 140.57 | 949,450 | +0.53(+0.38%) |
Jul 30, 2021 | 140.34 | 143.25 | 139.34 | 140.04 | 2,002,801 | +3.33(+2.44%) |
Jul 29, 2021 | 140.52 | 140.71 | 136.08 | 136.71 | 1,776,423 | -3.33(-2.38%) |
Jul 28, 2021 | 141.09 | 141.11 | 139.33 | 140.04 | 842,588 | -1.11(-0.78%) |
Jul 27, 2021 | 139.70 | 141.49 | 138.85 | 141.15 | 896,635 | +1.45(+1.04%) |
Jul 26, 2021 | 140.14 | 140.30 | 138.85 | 139.70 | 1,072,238 | -0.98(-0.70%) |
Jul 23, 2021 | 139.74 | 140.89 | 138.75 | 140.68 | 811,839 | +0.80(+0.57%) |
Jul 22, 2021 | 140.11 | 140.69 | 139.29 | 139.88 | 886,284 | -0.64(-0.45%) |
Jul 21, 2021 | 142.26 | 142.27 | 140.27 | 140.52 | 1,015,925 | -2.11(-1.48%) |
Jul 20, 2021 | 142.28 | 143.35 | 141.94 | 142.62 | 1,055,203 | +0.62(+0.44%) |
Jul 19, 2021 | 143.10 | 144.06 | 140.90 | 142.01 | 1,714,460 | -0.91(-0.64%) |
Jul 16, 2021 | 142.97 | 144.22 | 142.41 | 142.91 | 813,201 | +0.21(+0.15%) |
Jul 15, 2021 | 143.43 | 143.99 | 141.81 | 142.71 | 687,020 | -0.25(-0.17%) |
Jul 14, 2021 | 141.16 | 143.31 | 140.92 | 142.95 | 807,637 | +1.70(+1.20%) |
Jul 13, 2021 | 143.17 | 143.53 | 140.79 | 141.25 | 852,011 | -1.99(-1.39%) |
Jul 12, 2021 | 141.92 | 143.59 | 141.26 | 143.24 | 1,124,760 | +1.74(+1.23%) |
Jul 09, 2021 | 140.90 | 141.55 | 140.38 | 141.50 | 1,408,730 | +1.07(+0.76%) |
Jul 08, 2021 | 139.63 | 141.18 | 139.27 | 140.43 | 1,180,883 | +0.63(+0.45%) |
Jul 07, 2021 | 138.62 | 140.47 | 137.30 | 139.80 | 1,814,247 | +1.43(+1.03%) |
Jul 06, 2021 | 136.51 | 138.55 | 136.16 | 138.37 | 1,539,014 | +1.86(+1.36%) |
Jul 02, 2021 | 136.61 | 137.74 | 135.96 | 136.51 | 1,306,757 | +0.39(+0.29%) |