Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.29 | 141.67 | 138.29 | 138.29 | 1,002,321 | -2.26(-1.60%) |
Sep 29, 2021 | 139.21 | 141.34 | 139.10 | 140.55 | 1,065,749 | +1.55(+1.12%) |
Sep 28, 2021 | 141.75 | 141.75 | 137.93 | 139.00 | 1,998,713 | -3.65(-2.56%) |
Sep 27, 2021 | 145.12 | 145.66 | 142.42 | 142.64 | 1,138,465 | -3.06(-2.10%) |
Sep 24, 2021 | 146.12 | 146.85 | 145.01 | 145.70 | 692,014 | -0.41(-0.28%) |
Sep 23, 2021 | 145.05 | 147.17 | 144.73 | 146.11 | 937,231 | +0.77(+0.53%) |
Sep 22, 2021 | 147.49 | 147.49 | 144.89 | 145.34 | 1,402,264 | -1.55(-1.06%) |
Sep 21, 2021 | 147.37 | 148.28 | 146.72 | 146.89 | 1,050,024 | +0.12(+0.08%) |
Sep 20, 2021 | 146.88 | 148.26 | 145.93 | 146.77 | 1,477,557 | -0.52(-0.36%) |
Sep 17, 2021 | 147.46 | 149.26 | 147.15 | 147.30 | 4,261,549 | -0.23(-0.15%) |
Sep 16, 2021 | 148.53 | 149.42 | 146.82 | 147.53 | 905,309 | -0.74(-0.50%) |
Sep 15, 2021 | 146.71 | 149.22 | 146.56 | 148.27 | 1,343,633 | +0.93(+0.63%) |
Sep 14, 2021 | 147.35 | 148.35 | 146.64 | 147.34 | 1,545,596 | +0.87(+0.59%) |
Sep 13, 2021 | 147.79 | 148.23 | 144.88 | 146.47 | 1,319,385 | -0.99(-0.67%) |
Sep 10, 2021 | 152.02 | 152.61 | 147.30 | 147.46 | 1,819,055 | -2.29(-1.53%) |
Sep 09, 2021 | 150.62 | 152.81 | 149.32 | 149.75 | 1,528,956 | -0.62(-0.41%) |
Sep 08, 2021 | 148.05 | 150.46 | 147.67 | 150.37 | 1,166,994 | +2.34(+1.58%) |
Sep 07, 2021 | 148.30 | 148.46 | 146.27 | 148.03 | 1,041,152 | -0.28(-0.19%) |
Sep 03, 2021 | 147.32 | 148.43 | 146.62 | 148.32 | 886,972 | +0.79(+0.54%) |
Sep 02, 2021 | 146.39 | 147.57 | 146.38 | 147.53 | 1,149,879 | +1.40(+0.96%) |
Sep 01, 2021 | 146.06 | 146.37 | 144.58 | 146.13 | 742,520 | +0.68(+0.46%) |
Aug 31, 2021 | 143.56 | 145.50 | 142.84 | 145.45 | 1,773,183 | +1.96(+1.37%) |
Aug 30, 2021 | 142.44 | 144.60 | 141.67 | 143.49 | 789,602 | +1.55(+1.09%) |
Aug 27, 2021 | 142.65 | 142.65 | 141.22 | 141.94 | 914,430 | -0.43(-0.30%) |
Aug 26, 2021 | 142.61 | 143.00 | 141.69 | 142.37 | 886,893 | -0.11(-0.08%) |
Aug 25, 2021 | 142.59 | 142.77 | 141.49 | 142.48 | 748,192 | +0.17(+0.12%) |
Aug 24, 2021 | 143.64 | 143.64 | 141.28 | 142.31 | 834,017 | -0.95(-0.66%) |
Aug 23, 2021 | 144.76 | 145.22 | 142.91 | 143.26 | 1,309,602 | -1.40(-0.97%) |
Aug 20, 2021 | 144.46 | 145.62 | 144.23 | 144.66 | 815,702 | +0.38(+0.26%) |
Aug 19, 2021 | 142.11 | 145.14 | 142.04 | 144.28 | 969,851 | +2.35(+1.66%) |
Aug 18, 2021 | 144.83 | 144.83 | 141.73 | 141.93 | 852,579 | -3.00(-2.07%) |
Aug 17, 2021 | 144.00 | 146.02 | 143.42 | 144.93 | 1,142,721 | +0.88(+0.61%) |
Aug 16, 2021 | 141.09 | 144.13 | 141.09 | 144.04 | 1,913,477 | +2.98(+2.11%) |
Aug 13, 2021 | 141.51 | 142.53 | 141.01 | 141.06 | 993,028 | +0.14(+0.10%) |
Aug 12, 2021 | 141.73 | 141.81 | 139.59 | 140.92 | 1,707,510 | -0.46(-0.32%) |
Aug 11, 2021 | 142.25 | 142.70 | 141.03 | 141.38 | 995,081 | -0.02(-0.01%) |
Aug 10, 2021 | 140.39 | 143.08 | 139.91 | 141.40 | 1,002,918 | +0.64(+0.45%) |
Aug 09, 2021 | 139.81 | 141.22 | 139.69 | 140.76 | 868,414 | +1.24(+0.89%) |
Aug 06, 2021 | 140.18 | 141.09 | 138.95 | 139.52 | 1,445,994 | -0.67(-0.48%) |
Aug 05, 2021 | 139.90 | 141.44 | 137.83 | 140.19 | 1,324,299 | +0.56(+0.40%) |
Aug 04, 2021 | 138.16 | 141.40 | 137.91 | 139.63 | 1,334,964 | +1.28(+0.93%) |
Aug 03, 2021 | 137.01 | 138.36 | 136.59 | 138.34 | 1,168,522 | +2.21(+1.62%) |
Aug 02, 2021 | 135.18 | 136.71 | 134.27 | 136.13 | 895,626 | +1.18(+0.87%) |
Jul 30, 2021 | 134.41 | 135.60 | 134.09 | 134.95 | 1,056,708 | +0.53(+0.40%) |
Jul 29, 2021 | 133.98 | 134.87 | 133.05 | 134.42 | 916,776 | +1.21(+0.91%) |
Jul 28, 2021 | 133.24 | 133.84 | 132.28 | 133.21 | 932,585 | +0.01(+0.01%) |
Jul 27, 2021 | 131.57 | 133.40 | 131.40 | 133.20 | 1,212,456 | +1.50(+1.14%) |
Jul 26, 2021 | 132.50 | 133.52 | 131.13 | 131.70 | 829,727 | -1.00(-0.75%) |
Jul 23, 2021 | 131.55 | 133.23 | 130.89 | 132.70 | 999,431 | +1.39(+1.06%) |
Jul 22, 2021 | 128.72 | 131.47 | 125.72 | 131.31 | 1,652,414 | +2.08(+1.61%) |
Jul 21, 2021 | 130.18 | 130.65 | 128.58 | 129.22 | 1,321,234 | -0.47(-0.36%) |
Jul 20, 2021 | 130.45 | 132.39 | 129.27 | 129.69 | 1,403,715 | +0.02(+0.01%) |
Jul 19, 2021 | 128.05 | 130.77 | 127.64 | 129.67 | 1,943,190 | +1.65(+1.29%) |
Jul 16, 2021 | 127.77 | 128.80 | 126.94 | 128.03 | 1,282,795 | +0.43(+0.34%) |
Jul 15, 2021 | 127.53 | 128.44 | 127.09 | 127.60 | 1,175,025 | -0.51(-0.40%) |
Jul 14, 2021 | 128.35 | 129.24 | 127.89 | 128.11 | 901,971 | -0.41(-0.32%) |
Jul 13, 2021 | 129.22 | 129.30 | 128.19 | 128.52 | 725,195 | -0.56(-0.44%) |
Jul 12, 2021 | 128.48 | 130.00 | 128.24 | 129.08 | 896,891 | +0.56(+0.44%) |
Jul 09, 2021 | 127.75 | 128.62 | 127.25 | 128.52 | 734,954 | +1.11(+0.87%) |
Jul 08, 2021 | 127.40 | 127.83 | 126.73 | 127.41 | 841,482 | -0.72(-0.56%) |
Jul 07, 2021 | 126.80 | 128.30 | 126.45 | 128.13 | 804,784 | +1.11(+0.88%) |
Jul 06, 2021 | 126.55 | 127.24 | 125.71 | 127.02 | 982,579 | +0.72(+0.57%) |
Jul 02, 2021 | 125.76 | 126.64 | 125.36 | 126.29 | 964,903 | +0.35(+0.28%) |