Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |
Sep 01, 2021 | 153.16 | 157.43 | 153.16 | 156.60 | 1,953,431 | +3.73(+2.44%) |
Aug 31, 2021 | 154.00 | 154.68 | 152.28 | 152.87 | 1,741,646 | -1.37(-0.89%) |
Aug 30, 2021 | 154.99 | 157.17 | 153.71 | 154.24 | 2,006,201 | -0.88(-0.57%) |
Aug 27, 2021 | 152.91 | 155.77 | 150.52 | 155.12 | 2,282,072 | +2.23(+1.46%) |
Aug 26, 2021 | 156.25 | 160.00 | 146.96 | 152.89 | 6,685,781 | -2.13(-1.37%) |
Aug 25, 2021 | 153.00 | 156.96 | 152.68 | 155.02 | 4,432,362 | +2.00(+1.31%) |
Aug 24, 2021 | 146.45 | 153.18 | 145.92 | 153.02 | 3,630,520 | +7.94(+5.47%) |
Aug 23, 2021 | 144.72 | 145.55 | 142.45 | 145.08 | 1,753,412 | +0.75(+0.52%) |
Aug 20, 2021 | 140.97 | 145.89 | 140.94 | 144.33 | 1,958,155 | +3.06(+2.17%) |
Aug 19, 2021 | 141.66 | 143.32 | 140.64 | 141.27 | 2,296,653 | -0.95(-0.67%) |
Aug 18, 2021 | 144.13 | 144.91 | 141.73 | 142.22 | 1,103,399 | -1.07(-0.75%) |
Aug 17, 2021 | 141.45 | 143.35 | 140.15 | 143.29 | 1,247,993 | +0.28(+0.20%) |
Aug 16, 2021 | 147.16 | 147.58 | 142.81 | 143.01 | 1,691,634 | -4.45(-3.02%) |
Aug 13, 2021 | 147.29 | 148.76 | 146.82 | 147.46 | 1,645,981 | -0.16(-0.11%) |
Aug 12, 2021 | 144.50 | 148.82 | 144.40 | 147.62 | 1,392,986 | +2.15(+1.48%) |
Aug 11, 2021 | 147.09 | 149.29 | 144.74 | 145.47 | 2,657,369 | +4.20(+2.97%) |
Aug 10, 2021 | 144.10 | 145.85 | 141.08 | 141.27 | 1,525,843 | -3.05(-2.11%) |
Aug 09, 2021 | 144.70 | 145.32 | 143.74 | 144.32 | 1,094,268 | -0.34(-0.24%) |
Aug 06, 2021 | 145.21 | 146.73 | 144.16 | 144.66 | 1,212,417 | -1.85(-1.26%) |
Aug 05, 2021 | 141.48 | 147.82 | 141.25 | 146.51 | 2,296,698 | +5.31(+3.76%) |
Aug 04, 2021 | 140.33 | 142.90 | 140.00 | 141.20 | 902,061 | +0.60(+0.43%) |
Aug 03, 2021 | 141.46 | 141.66 | 138.45 | 140.60 | 1,597,074 | -1.09(-0.77%) |
Aug 02, 2021 | 142.00 | 144.16 | 138.63 | 141.69 | 1,321,134 | -0.29(-0.20%) |
Jul 30, 2021 | 140.40 | 143.04 | 139.85 | 141.98 | 1,217,894 | +0.09(+0.06%) |
Jul 29, 2021 | 141.89 | 143.74 | 141.35 | 141.89 | 764,219 | -0.53(-0.37%) |
Jul 28, 2021 | 140.59 | 143.31 | 140.59 | 142.42 | 1,261,533 | +1.87(+1.33%) |
Jul 27, 2021 | 141.35 | 142.88 | 138.19 | 140.55 | 1,507,333 | -1.07(-0.76%) |
Jul 26, 2021 | 141.70 | 141.84 | 139.67 | 141.62 | 1,108,697 | -0.13(-0.09%) |
Jul 23, 2021 | 141.10 | 143.50 | 139.55 | 141.75 | 1,809,643 | +0.68(+0.48%) |
Jul 22, 2021 | 136.51 | 141.33 | 136.40 | 141.07 | 2,293,541 | +4.02(+2.93%) |
Jul 21, 2021 | 138.17 | 138.17 | 136.14 | 137.05 | 1,750,023 | -0.82(-0.59%) |
Jul 20, 2021 | 134.84 | 138.54 | 133.17 | 137.87 | 2,547,946 | +3.83(+2.86%) |
Jul 19, 2021 | 132.73 | 135.07 | 132.12 | 134.04 | 2,361,124 | -0.35(-0.26%) |
Jul 16, 2021 | 134.68 | 136.14 | 134.07 | 134.39 | 2,375,124 | +0.81(+0.61%) |
Jul 15, 2021 | 133.71 | 134.44 | 131.94 | 133.58 | 1,700,635 | +0.52(+0.39%) |
Jul 14, 2021 | 136.67 | 137.28 | 132.11 | 133.06 | 1,690,708 | -2.47(-1.82%) |
Jul 13, 2021 | 135.87 | 138.05 | 134.82 | 135.53 | 1,375,734 | -0.47(-0.35%) |
Jul 12, 2021 | 139.50 | 140.16 | 135.56 | 136.00 | 1,788,742 | -2.37(-1.71%) |
Jul 09, 2021 | 136.78 | 138.65 | 136.04 | 138.37 | 1,426,486 | -0.16(-0.12%) |
Jul 08, 2021 | 139.01 | 140.01 | 136.51 | 138.53 | 2,077,170 | -2.79(-1.97%) |
Jul 07, 2021 | 143.31 | 143.80 | 141.08 | 141.32 | 1,537,350 | -1.59(-1.11%) |
Jul 06, 2021 | 142.50 | 144.34 | 141.30 | 142.91 | 1,725,111 | +0.62(+0.44%) |
Jul 02, 2021 | 142.35 | 143.59 | 141.66 | 142.29 | 1,235,468 | +1.27(+0.90%) |