Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.30 | 149.30 | 144.90 | 145.34 | 2,071,403 | -3.75(-2.51%) |
Sep 29, 2021 | 151.43 | 151.51 | 147.88 | 149.09 | 1,564,640 | -1.65(-1.09%) |
Sep 28, 2021 | 150.28 | 152.41 | 149.40 | 150.73 | 2,192,486 | -0.72(-0.47%) |
Sep 27, 2021 | 149.79 | 152.88 | 149.69 | 151.45 | 1,926,745 | +1.77(+1.18%) |
Sep 24, 2021 | 146.46 | 149.91 | 146.29 | 149.68 | 1,917,246 | +2.56(+1.74%) |
Sep 23, 2021 | 142.00 | 147.38 | 141.72 | 147.12 | 2,969,224 | +5.41(+3.82%) |
Sep 22, 2021 | 140.11 | 143.08 | 139.70 | 141.72 | 1,572,333 | +2.45(+1.76%) |
Sep 21, 2021 | 141.03 | 141.85 | 138.59 | 139.26 | 1,739,682 | -0.90(-0.64%) |
Sep 20, 2021 | 139.87 | 140.46 | 137.16 | 140.16 | 2,419,293 | -1.06(-0.75%) |
Sep 17, 2021 | 142.32 | 142.92 | 140.99 | 141.22 | 2,700,407 | -0.88(-0.62%) |
Sep 16, 2021 | 141.72 | 143.29 | 141.16 | 142.11 | 2,004,063 | +0.12(+0.08%) |
Sep 15, 2021 | 138.91 | 142.39 | 137.45 | 141.99 | 3,126,377 | +2.30(+1.64%) |
Sep 14, 2021 | 137.37 | 140.04 | 136.42 | 139.69 | 2,199,810 | +2.32(+1.69%) |
Sep 13, 2021 | 134.41 | 137.97 | 133.41 | 137.38 | 1,959,908 | +4.26(+3.20%) |
Sep 10, 2021 | 134.17 | 135.16 | 131.99 | 133.12 | 1,606,119 | -0.44(-0.33%) |
Sep 09, 2021 | 131.13 | 134.94 | 130.68 | 133.56 | 2,111,893 | +2.26(+1.72%) |
Sep 08, 2021 | 131.99 | 132.45 | 129.26 | 131.30 | 2,324,526 | -0.26(-0.19%) |
Sep 07, 2021 | 129.96 | 131.90 | 129.39 | 131.56 | 1,279,527 | +1.03(+0.79%) |
Sep 03, 2021 | 131.89 | 132.79 | 129.21 | 130.53 | 1,380,452 | -2.36(-1.77%) |
Sep 02, 2021 | 132.72 | 134.34 | 131.43 | 132.88 | 1,092,895 | +0.56(+0.42%) |
Sep 01, 2021 | 133.77 | 133.78 | 131.72 | 132.32 | 1,771,594 | -0.30(-0.23%) |
Aug 31, 2021 | 131.96 | 133.43 | 130.95 | 132.63 | 1,796,506 | +0.04(+0.03%) |
Aug 30, 2021 | 133.76 | 133.92 | 131.55 | 132.59 | 1,509,599 | -0.90(-0.68%) |
Aug 27, 2021 | 131.14 | 134.22 | 131.13 | 133.49 | 1,244,146 | +2.31(+1.76%) |
Aug 26, 2021 | 133.47 | 133.87 | 130.69 | 131.19 | 1,552,765 | -3.17(-2.36%) |
Aug 25, 2021 | 134.77 | 135.02 | 132.62 | 134.35 | 1,383,216 | +0.01(+0.01%) |
Aug 24, 2021 | 132.58 | 135.18 | 132.47 | 134.34 | 2,003,428 | +2.69(+2.04%) |
Aug 23, 2021 | 129.84 | 131.68 | 129.80 | 131.66 | 2,020,001 | +2.94(+2.29%) |
Aug 20, 2021 | 127.14 | 129.08 | 126.62 | 128.71 | 1,796,710 | +0.87(+0.68%) |
Aug 19, 2021 | 126.59 | 127.96 | 125.21 | 127.84 | 2,438,443 | +0.24(+0.19%) |
Aug 18, 2021 | 127.83 | 130.01 | 126.97 | 127.59 | 1,951,691 | -0.34(-0.27%) |
Aug 17, 2021 | 128.74 | 129.04 | 126.62 | 127.94 | 2,335,572 | -2.72(-2.08%) |
Aug 16, 2021 | 130.98 | 131.80 | 128.91 | 130.66 | 1,657,378 | -1.23(-0.93%) |
Aug 13, 2021 | 132.60 | 132.93 | 131.11 | 131.88 | 1,760,876 | -0.38(-0.29%) |
Aug 12, 2021 | 134.99 | 135.46 | 131.74 | 132.26 | 2,281,032 | -3.29(-2.43%) |
Aug 11, 2021 | 134.83 | 136.31 | 133.62 | 135.55 | 1,153,073 | +0.13(+0.09%) |
Aug 10, 2021 | 134.40 | 136.58 | 133.83 | 135.42 | 1,975,734 | +0.86(+0.64%) |
Aug 09, 2021 | 138.40 | 138.52 | 133.22 | 134.56 | 3,133,278 | -4.40(-3.16%) |
Aug 06, 2021 | 139.02 | 139.56 | 136.76 | 138.96 | 2,139,754 | -0.13(-0.09%) |
Aug 05, 2021 | 136.46 | 140.28 | 135.89 | 139.09 | 2,293,100 | +3.68(+2.72%) |
Aug 04, 2021 | 138.38 | 138.38 | 134.27 | 135.41 | 3,278,624 | -4.57(-3.27%) |
Aug 03, 2021 | 142.94 | 143.01 | 136.74 | 139.98 | 2,903,090 | -2.20(-1.55%) |
Aug 02, 2021 | 144.33 | 145.91 | 141.47 | 142.18 | 2,455,096 | -1.09(-0.76%) |
Jul 30, 2021 | 143.66 | 145.21 | 142.00 | 143.27 | 2,156,065 | -1.86(-1.28%) |
Jul 29, 2021 | 142.69 | 147.01 | 140.68 | 145.13 | 2,661,561 | +3.25(+2.29%) |
Jul 28, 2021 | 141.45 | 142.60 | 138.59 | 141.88 | 1,680,466 | +1.10(+0.78%) |
Jul 27, 2021 | 138.62 | 140.82 | 137.91 | 140.78 | 1,700,308 | +0.94(+0.67%) |
Jul 26, 2021 | 137.13 | 139.94 | 135.58 | 139.84 | 1,815,148 | +3.25(+2.38%) |
Jul 23, 2021 | 136.19 | 137.39 | 135.64 | 136.59 | 1,764,443 | +0.67(+0.49%) |
Jul 22, 2021 | 136.87 | 137.31 | 134.73 | 135.93 | 1,788,763 | -1.82(-1.32%) |
Jul 21, 2021 | 132.91 | 138.45 | 132.91 | 137.75 | 2,865,582 | +5.23(+3.95%) |
Jul 20, 2021 | 128.84 | 133.39 | 127.91 | 132.52 | 2,269,525 | +4.10(+3.19%) |
Jul 19, 2021 | 128.42 | 130.43 | 124.86 | 128.42 | 4,144,060 | -4.12(-3.11%) |
Jul 16, 2021 | 138.04 | 138.57 | 132.38 | 132.54 | 2,022,359 | -4.40(-3.21%) |
Jul 15, 2021 | 136.81 | 137.61 | 135.56 | 136.94 | 1,409,933 | -0.10(-0.07%) |
Jul 14, 2021 | 136.18 | 138.05 | 134.66 | 137.03 | 1,880,017 | +1.27(+0.93%) |
Jul 13, 2021 | 138.33 | 139.09 | 135.59 | 135.77 | 1,893,602 | -3.37(-2.42%) |
Jul 12, 2021 | 138.41 | 140.08 | 137.74 | 139.13 | 2,183,791 | -0.70(-0.50%) |
Jul 09, 2021 | 135.69 | 140.06 | 135.43 | 139.83 | 2,160,065 | +4.75(+3.52%) |
Jul 08, 2021 | 133.81 | 136.51 | 132.38 | 135.08 | 2,348,213 | -1.93(-1.41%) |
Jul 07, 2021 | 136.91 | 138.56 | 134.16 | 137.01 | 1,786,422 | -0.51(-0.37%) |
Jul 06, 2021 | 138.85 | 139.25 | 136.07 | 137.53 | 2,511,395 | -1.11(-0.80%) |
Jul 02, 2021 | 137.15 | 139.11 | 136.50 | 138.63 | 2,112,350 | +1.98(+1.45%) |