Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.10 | 141.81 | 138.76 | 138.89 | 90,642,816 | -1.40(-0.99%) |
Sep 29, 2021 | 139.93 | 141.88 | 139.50 | 140.28 | 75,901,008 | +0.90(+0.65%) |
Sep 28, 2021 | 140.70 | 142.17 | 139.16 | 139.38 | 110,886,048 | -3.40(-2.38%) |
Sep 27, 2021 | 142.88 | 143.36 | 141.26 | 142.78 | 75,459,320 | -1.52(-1.05%) |
Sep 24, 2021 | 143.06 | 144.84 | 142.97 | 144.30 | 54,448,016 | +0.09(+0.06%) |
Sep 23, 2021 | 144.04 | 144.46 | 143.04 | 144.21 | 65,953,388 | +0.96(+0.67%) |
Sep 22, 2021 | 141.88 | 143.82 | 141.14 | 143.25 | 77,733,840 | +2.38(+1.69%) |
Sep 21, 2021 | 141.37 | 142.02 | 140.27 | 140.87 | 77,171,720 | +0.48(+0.34%) |
Sep 20, 2021 | 141.24 | 142.26 | 138.75 | 140.39 | 125,606,992 | -3.06(-2.14%) |
Sep 17, 2021 | 146.17 | 146.17 | 143.16 | 143.46 | 132,224,792 | -2.68(-1.83%) |
Sep 16, 2021 | 145.79 | 146.32 | 144.60 | 146.14 | 69,230,816 | -0.28(-0.19%) |
Sep 15, 2021 | 145.91 | 146.78 | 143.76 | 146.42 | 84,762,936 | +0.94(+0.65%) |
Sep 14, 2021 | 147.67 | 148.38 | 144.29 | 145.48 | 111,851,528 | -1.40(-0.96%) |
Sep 13, 2021 | 147.95 | 148.70 | 146.10 | 146.88 | 104,194,216 | +0.54(+0.37%) |
Sep 10, 2021 | 152.24 | 152.71 | 146.05 | 146.34 | 143,554,256 | -5.01(-3.31%) |
Sep 09, 2021 | 152.72 | 153.33 | 151.21 | 151.35 | 58,308,992 | -0.99(-0.65%) |
Sep 08, 2021 | 154.18 | 154.24 | 151.23 | 152.35 | 75,724,248 | -1.55(-1.01%) |
Sep 07, 2021 | 152.21 | 154.46 | 151.64 | 153.90 | 83,725,800 | +2.35(+1.55%) |
Sep 03, 2021 | 151.02 | 151.88 | 150.36 | 151.55 | 58,915,820 | +0.64(+0.42%) |
Sep 02, 2021 | 151.13 | 151.96 | 149.69 | 150.91 | 72,510,184 | +1.12(+0.75%) |
Sep 01, 2021 | 150.11 | 152.22 | 149.63 | 149.79 | 81,724,048 | +0.67(+0.45%) |
Aug 31, 2021 | 149.94 | 150.08 | 148.59 | 149.12 | 87,970,920 | -1.27(-0.84%) |
Aug 30, 2021 | 146.34 | 150.75 | 145.96 | 150.39 | 92,677,232 | +4.44(+3.04%) |
Aug 27, 2021 | 144.85 | 146.10 | 144.21 | 145.95 | 56,814,704 | +1.04(+0.72%) |
Aug 26, 2021 | 145.71 | 146.46 | 144.88 | 144.91 | 49,457,212 | -0.81(-0.55%) |
Aug 25, 2021 | 147.14 | 147.64 | 145.17 | 145.72 | 60,041,872 | -1.24(-0.84%) |
Aug 24, 2021 | 146.79 | 148.17 | 146.49 | 146.95 | 49,456,092 | -0.09(-0.06%) |
Aug 23, 2021 | 145.67 | 147.51 | 145.25 | 147.04 | 61,169,108 | +1.49(+1.03%) |
Aug 20, 2021 | 144.81 | 145.85 | 144.16 | 145.55 | 61,699,220 | +1.46(+1.02%) |
Aug 19, 2021 | 142.45 | 145.36 | 141.93 | 144.09 | 88,486,688 | +0.33(+0.23%) |
Aug 18, 2021 | 147.13 | 148.03 | 143.55 | 143.75 | 87,818,184 | -3.76(-2.55%) |
Aug 17, 2021 | 147.55 | 148.98 | 146.43 | 147.51 | 93,866,352 | -0.91(-0.62%) |
Aug 16, 2021 | 145.89 | 148.50 | 143.87 | 148.43 | 105,316,008 | +1.98(+1.35%) |
Aug 13, 2021 | 146.32 | 146.78 | 145.63 | 146.44 | 60,452,136 | +0.21(+0.14%) |
Aug 12, 2021 | 143.59 | 146.39 | 143.25 | 146.24 | 75,070,720 | +2.98(+2.08%) |
Aug 11, 2021 | 143.45 | 144.11 | 142.94 | 143.26 | 49,407,268 | +0.25(+0.17%) |
Aug 10, 2021 | 143.83 | 145.08 | 142.71 | 143.02 | 70,243,240 | -0.47(-0.33%) |
Aug 09, 2021 | 143.59 | 144.09 | 142.93 | 143.49 | 49,779,756 | -0.05(-0.03%) |
Aug 06, 2021 | 143.74 | 144.49 | 143.03 | 143.54 | 55,108,732 | -0.69(-0.48%) |
Aug 05, 2021 | 144.15 | 144.99 | 143.39 | 144.22 | 47,278,268 | +0.12(+0.08%) |
Aug 04, 2021 | 144.43 | 144.94 | 143.46 | 144.11 | 57,448,344 | -0.41(-0.29%) |
Aug 03, 2021 | 143.00 | 145.19 | 142.38 | 144.52 | 65,994,472 | +1.81(+1.26%) |
Aug 02, 2021 | 143.54 | 144.12 | 142.45 | 142.71 | 64,122,780 | -0.33(-0.23%) |
Jul 30, 2021 | 141.59 | 143.51 | 141.33 | 143.05 | 71,825,952 | +0.22(+0.15%) |
Jul 29, 2021 | 141.89 | 143.72 | 141.79 | 142.83 | 57,712,884 | +0.65(+0.46%) |
Jul 28, 2021 | 142.02 | 144.13 | 139.79 | 142.18 | 121,228,800 | -1.75(-1.22%) |
Jul 27, 2021 | 146.24 | 146.33 | 142.74 | 143.94 | 106,435,408 | -2.18(-1.49%) |
Jul 26, 2021 | 145.41 | 146.94 | 144.85 | 146.12 | 73,789,192 | +0.42(+0.29%) |
Jul 23, 2021 | 144.70 | 145.85 | 144.09 | 145.69 | 72,852,560 | +1.73(+1.20%) |
Jul 22, 2021 | 143.12 | 145.34 | 143.00 | 143.97 | 78,806,480 | +1.37(+0.96%) |
Jul 21, 2021 | 142.72 | 143.31 | 141.84 | 142.60 | 76,900,192 | -0.73(-0.51%) |
Jul 20, 2021 | 140.69 | 144.26 | 140.20 | 143.33 | 98,675,224 | +3.63(+2.60%) |
Jul 19, 2021 | 140.98 | 141.29 | 138.94 | 139.70 | 123,761,944 | -3.86(-2.69%) |
Jul 16, 2021 | 145.60 | 146.87 | 143.07 | 143.57 | 96,696,360 | -2.05(-1.41%) |
Jul 15, 2021 | 146.36 | 147.11 | 144.25 | 145.62 | 108,870,048 | -0.66(-0.45%) |
Jul 14, 2021 | 145.24 | 146.69 | 144.83 | 146.27 | 129,477,448 | +3.44(+2.41%) |
Jul 13, 2021 | 141.25 | 144.62 | 140.86 | 142.83 | 104,410,592 | +1.12(+0.79%) |
Jul 12, 2021 | 143.39 | 143.50 | 141.22 | 141.71 | 77,753,488 | -0.60(-0.42%) |
Jul 09, 2021 | 140.00 | 142.84 | 139.90 | 142.31 | 101,855,312 | +1.83(+1.31%) |
Jul 08, 2021 | 138.85 | 141.28 | 137.95 | 140.48 | 107,681,872 | -1.31(-0.92%) |
Jul 07, 2021 | 140.77 | 142.09 | 139.91 | 141.78 | 106,902,168 | +2.50(+1.80%) |
Jul 06, 2021 | 137.37 | 140.39 | 137.37 | 139.28 | 110,232,856 | +2.02(+1.47%) |
Jul 02, 2021 | 135.24 | 137.30 | 135.09 | 137.26 | 80,498,160 | +2.64(+1.96%) |