Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.00 | 128.68 | 125.42 | 126.81 | 2,197,081 | +0.89(+0.71%) |
Sep 29, 2021 | 130.03 | 131.69 | 125.81 | 125.92 | 2,463,091 | -4.33(-3.32%) |
Sep 28, 2021 | 133.10 | 133.10 | 129.60 | 130.25 | 2,733,371 | -4.49(-3.33%) |
Sep 27, 2021 | 133.50 | 135.00 | 131.67 | 134.74 | 1,805,598 | -0.16(-0.12%) |
Sep 24, 2021 | 138.39 | 139.39 | 134.53 | 134.90 | 2,662,769 | -3.90(-2.81%) |
Sep 23, 2021 | 140.00 | 140.20 | 138.38 | 138.80 | 1,556,604 | +0.13(+0.09%) |
Sep 22, 2021 | 139.48 | 139.98 | 137.51 | 138.67 | 1,856,704 | +0.07(+0.05%) |
Sep 21, 2021 | 136.50 | 140.78 | 136.22 | 138.60 | 2,549,767 | +3.08(+2.27%) |
Sep 20, 2021 | 139.19 | 140.99 | 133.66 | 135.52 | 2,673,274 | -7.64(-5.34%) |
Sep 17, 2021 | 136.58 | 143.54 | 136.24 | 143.16 | 5,575,926 | +7.14(+5.25%) |
Sep 16, 2021 | 133.00 | 137.12 | 130.93 | 136.02 | 1,988,135 | +2.06(+1.54%) |
Sep 15, 2021 | 133.11 | 134.76 | 131.31 | 133.96 | 2,284,990 | +0.24(+0.18%) |
Sep 14, 2021 | 137.81 | 138.21 | 131.81 | 133.72 | 4,071,614 | -5.57(-4.00%) |
Sep 13, 2021 | 142.50 | 142.50 | 137.38 | 139.29 | 2,204,989 | -2.78(-1.96%) |
Sep 10, 2021 | 143.07 | 146.12 | 141.84 | 142.07 | 1,522,901 | -0.35(-0.25%) |
Sep 09, 2021 | 139.69 | 145.01 | 139.31 | 142.42 | 1,516,555 | +2.56(+1.83%) |
Sep 08, 2021 | 143.20 | 143.97 | 139.20 | 139.86 | 1,576,485 | -3.12(-2.18%) |
Sep 07, 2021 | 144.97 | 145.18 | 141.71 | 142.98 | 1,826,991 | -1.58(-1.09%) |
Sep 03, 2021 | 146.00 | 147.08 | 144.09 | 144.56 | 1,173,002 | -0.88(-0.61%) |
Sep 02, 2021 | 145.85 | 147.14 | 144.97 | 145.44 | 1,124,065 | -0.24(-0.16%) |
Sep 01, 2021 | 144.86 | 148.18 | 144.41 | 145.68 | 1,699,575 | +1.26(+0.87%) |
Aug 31, 2021 | 144.30 | 144.58 | 141.88 | 144.42 | 1,752,306 | +0.12(+0.08%) |
Aug 30, 2021 | 143.49 | 146.65 | 142.78 | 144.30 | 1,451,952 | +1.47(+1.03%) |
Aug 27, 2021 | 141.55 | 144.72 | 140.13 | 142.83 | 1,390,821 | +1.28(+0.90%) |
Aug 26, 2021 | 144.97 | 146.43 | 140.44 | 141.55 | 1,349,255 | -3.11(-2.15%) |
Aug 25, 2021 | 145.00 | 145.91 | 143.52 | 144.66 | 944,893 | -0.42(-0.29%) |
Aug 24, 2021 | 145.51 | 146.62 | 143.62 | 145.08 | 1,223,757 | +0.53(+0.37%) |
Aug 23, 2021 | 140.79 | 146.23 | 140.79 | 144.55 | 2,188,590 | +4.37(+3.12%) |
Aug 20, 2021 | 136.00 | 142.00 | 135.70 | 140.18 | 2,251,735 | +4.58(+3.38%) |
Aug 19, 2021 | 137.66 | 138.00 | 134.80 | 135.60 | 2,132,948 | -2.63(-1.90%) |
Aug 18, 2021 | 139.55 | 141.27 | 137.06 | 138.23 | 1,406,593 | -0.71(-0.51%) |
Aug 17, 2021 | 137.00 | 139.45 | 134.30 | 138.94 | 2,165,102 | -0.23(-0.17%) |
Aug 16, 2021 | 143.03 | 143.07 | 137.50 | 139.17 | 2,439,985 | -4.83(-3.35%) |
Aug 13, 2021 | 145.00 | 146.74 | 143.66 | 144.00 | 1,340,301 | -1.30(-0.89%) |
Aug 12, 2021 | 144.00 | 145.95 | 143.23 | 145.30 | 1,952,858 | +0.86(+0.60%) |
Aug 11, 2021 | 147.73 | 148.25 | 142.73 | 144.44 | 2,013,818 | -2.35(-1.60%) |
Aug 10, 2021 | 152.00 | 153.26 | 146.25 | 146.79 | 2,557,950 | -3.69(-2.45%) |
Aug 09, 2021 | 149.32 | 152.62 | 147.10 | 150.48 | 1,508,765 | +1.22(+0.82%) |
Aug 06, 2021 | 153.00 | 153.29 | 148.37 | 149.26 | 1,620,855 | -3.77(-2.46%) |
Aug 05, 2021 | 150.00 | 154.22 | 148.36 | 153.03 | 2,311,011 | +3.30(+2.20%) |
Aug 04, 2021 | 149.66 | 151.83 | 147.61 | 149.73 | 2,250,894 | -1.68(-1.11%) |
Aug 03, 2021 | 149.20 | 152.85 | 147.26 | 151.41 | 2,107,397 | +1.35(+0.90%) |
Aug 02, 2021 | 147.01 | 152.89 | 143.76 | 150.06 | 2,120,350 | +1.61(+1.08%) |
Jul 30, 2021 | 154.00 | 155.37 | 147.78 | 148.45 | 2,272,955 | -7.58(-4.86%) |
Jul 29, 2021 | 150.51 | 156.78 | 149.50 | 156.03 | 3,309,456 | +4.22(+2.78%) |
Jul 28, 2021 | 134.78 | 152.29 | 133.25 | 151.81 | 11,578,432 | +0.80(+0.53%) |
Jul 27, 2021 | 149.93 | 152.17 | 145.62 | 151.01 | 2,765,563 | +1.26(+0.84%) |
Jul 26, 2021 | 150.91 | 150.92 | 148.57 | 149.75 | 2,137,323 | -1.84(-1.21%) |
Jul 23, 2021 | 151.95 | 152.60 | 147.86 | 151.59 | 1,630,570 | -1.28(-0.84%) |
Jul 22, 2021 | 154.45 | 155.37 | 151.60 | 152.87 | 1,303,386 | -0.45(-0.29%) |
Jul 21, 2021 | 154.96 | 155.86 | 151.37 | 153.32 | 1,703,251 | -1.51(-0.98%) |
Jul 20, 2021 | 152.79 | 156.55 | 152.79 | 154.83 | 2,982,047 | +3.46(+2.29%) |
Jul 19, 2021 | 144.21 | 151.92 | 143.15 | 151.37 | 3,194,546 | +4.59(+3.13%) |
Jul 16, 2021 | 147.21 | 148.87 | 145.61 | 146.78 | 2,085,779 | +0.57(+0.39%) |
Jul 15, 2021 | 149.00 | 149.24 | 142.36 | 146.21 | 2,876,305 | -2.64(-1.77%) |
Jul 14, 2021 | 155.57 | 156.69 | 148.07 | 148.85 | 2,742,313 | -5.36(-3.48%) |
Jul 13, 2021 | 155.56 | 157.18 | 153.78 | 154.21 | 1,631,895 | -1.78(-1.14%) |
Jul 12, 2021 | 159.64 | 161.42 | 155.46 | 155.99 | 1,635,416 | -2.61(-1.65%) |
Jul 09, 2021 | 157.25 | 159.96 | 155.60 | 158.60 | 1,481,471 | +0.66(+0.42%) |
Jul 08, 2021 | 154.00 | 158.80 | 152.15 | 157.94 | 1,533,939 | -0.32(-0.20%) |
Jul 07, 2021 | 164.03 | 164.50 | 155.18 | 158.26 | 2,013,669 | -5.27(-3.22%) |
Jul 06, 2021 | 164.63 | 165.28 | 160.69 | 163.53 | 1,780,724 | -0.73(-0.44%) |
Jul 02, 2021 | 165.79 | 167.50 | 162.70 | 164.26 | 1,423,348 | -0.38(-0.23%) |