Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.71 | 153.43 | 149.61 | 150.44 | 2,170,498 | +2.70(+1.83%) |
Sep 29, 2021 | 150.45 | 152.25 | 147.68 | 147.74 | 1,409,959 | -2.77(-1.84%) |
Sep 28, 2021 | 157.75 | 159.34 | 150.36 | 150.51 | 2,181,507 | -8.50(-5.35%) |
Sep 27, 2021 | 156.06 | 159.81 | 153.76 | 159.01 | 1,688,673 | +2.34(+1.49%) |
Sep 24, 2021 | 154.91 | 157.18 | 153.69 | 156.66 | 1,361,850 | +1.04(+0.67%) |
Sep 23, 2021 | 154.02 | 156.82 | 153.61 | 155.63 | 1,635,746 | +2.37(+1.55%) |
Sep 22, 2021 | 151.80 | 153.91 | 151.01 | 153.26 | 1,117,158 | +2.56(+1.70%) |
Sep 21, 2021 | 150.53 | 152.36 | 149.39 | 150.70 | 1,807,743 | +1.31(+0.87%) |
Sep 20, 2021 | 150.35 | 151.56 | 146.60 | 149.39 | 2,002,663 | -3.83(-2.50%) |
Sep 17, 2021 | 155.72 | 156.15 | 152.32 | 153.22 | 3,372,755 | -3.46(-2.21%) |
Sep 16, 2021 | 155.37 | 157.50 | 153.81 | 156.67 | 1,910,150 | -0.51(-0.32%) |
Sep 15, 2021 | 155.60 | 157.25 | 152.68 | 157.18 | 1,950,831 | +2.17(+1.40%) |
Sep 14, 2021 | 155.11 | 157.90 | 153.96 | 155.01 | 1,735,799 | +0.56(+0.36%) |
Sep 13, 2021 | 155.86 | 155.96 | 150.80 | 154.45 | 1,252,062 | +0.00(+0.00%) |
Sep 10, 2021 | 154.28 | 156.72 | 153.35 | 154.45 | 1,388,165 | +0.85(+0.55%) |
Sep 09, 2021 | 152.79 | 154.41 | 152.61 | 153.61 | 877,193 | +0.85(+0.55%) |
Sep 08, 2021 | 153.51 | 153.94 | 151.22 | 152.76 | 1,626,883 | -1.43(-0.92%) |
Sep 07, 2021 | 155.33 | 155.65 | 153.44 | 154.18 | 808,187 | -1.21(-0.78%) |
Sep 03, 2021 | 152.73 | 155.92 | 152.68 | 155.39 | 1,015,479 | +1.81(+1.18%) |
Sep 02, 2021 | 154.63 | 154.63 | 151.47 | 153.58 | 1,138,566 | -0.33(-0.21%) |
Sep 01, 2021 | 155.54 | 157.01 | 153.79 | 153.91 | 1,025,270 | -1.12(-0.72%) |
Aug 31, 2021 | 155.17 | 156.11 | 151.70 | 155.02 | 1,822,587 | +0.52(+0.34%) |
Aug 30, 2021 | 156.43 | 158.72 | 153.80 | 154.50 | 1,318,590 | -1.20(-0.77%) |
Aug 27, 2021 | 150.80 | 155.86 | 150.69 | 155.70 | 1,806,245 | +5.14(+3.41%) |
Aug 26, 2021 | 152.26 | 153.10 | 149.91 | 150.56 | 1,364,224 | -2.13(-1.40%) |
Aug 25, 2021 | 153.12 | 155.93 | 151.49 | 152.69 | 1,853,932 | +0.16(+0.10%) |
Aug 24, 2021 | 152.95 | 153.31 | 150.68 | 152.53 | 2,393,996 | -0.43(-0.28%) |
Aug 23, 2021 | 151.44 | 153.75 | 148.28 | 152.96 | 4,994,719 | +9.22(+6.41%) |
Aug 20, 2021 | 141.98 | 144.70 | 141.98 | 143.74 | 1,755,508 | +1.75(+1.24%) |
Aug 19, 2021 | 139.97 | 143.90 | 138.09 | 141.99 | 2,358,870 | +1.19(+0.85%) |
Aug 18, 2021 | 141.98 | 143.72 | 140.64 | 140.79 | 1,715,047 | -1.32(-0.93%) |
Aug 17, 2021 | 140.48 | 142.14 | 138.58 | 142.12 | 1,598,775 | +0.00(+0.00%) |
Aug 16, 2021 | 145.72 | 145.95 | 141.08 | 142.12 | 2,004,997 | -3.97(-2.72%) |
Aug 13, 2021 | 145.14 | 147.46 | 144.31 | 146.09 | 1,472,117 | +0.68(+0.47%) |
Aug 12, 2021 | 146.37 | 147.69 | 145.02 | 145.42 | 1,769,548 | -1.96(-1.33%) |
Aug 11, 2021 | 146.47 | 148.46 | 145.35 | 147.38 | 2,543,419 | +1.35(+0.93%) |
Aug 10, 2021 | 150.66 | 150.66 | 145.11 | 146.02 | 2,047,246 | -2.39(-1.61%) |
Aug 09, 2021 | 150.18 | 150.94 | 147.59 | 148.41 | 3,888,388 | -1.22(-0.82%) |
Aug 06, 2021 | 149.45 | 152.93 | 147.94 | 149.64 | 3,485,964 | -0.79(-0.52%) |
Aug 05, 2021 | 145.47 | 151.16 | 144.58 | 150.43 | 5,913,769 | +6.33(+4.39%) |
Aug 04, 2021 | 146.28 | 147.75 | 137.05 | 144.10 | 10,855,626 | -1.82(-1.25%) |
Aug 03, 2021 | 148.53 | 149.95 | 142.73 | 145.92 | 5,838,179 | -2.51(-1.69%) |
Aug 02, 2021 | 149.45 | 151.94 | 145.71 | 148.44 | 5,453,141 | -0.86(-0.57%) |
Jul 30, 2021 | 144.88 | 150.72 | 143.15 | 149.29 | 3,078,284 | +2.58(+1.76%) |
Jul 29, 2021 | 138.49 | 148.11 | 137.33 | 146.71 | 3,697,442 | +8.68(+6.29%) |
Jul 28, 2021 | 133.59 | 140.09 | 130.17 | 138.03 | 3,263,354 | +7.51(+5.76%) |
Jul 27, 2021 | 135.50 | 136.00 | 126.81 | 130.52 | 3,426,113 | -4.42(-3.28%) |
Jul 26, 2021 | 136.55 | 137.69 | 134.58 | 134.94 | 1,051,210 | -2.41(-1.76%) |
Jul 23, 2021 | 136.53 | 137.59 | 134.71 | 137.35 | 653,408 | +1.38(+1.02%) |
Jul 22, 2021 | 133.98 | 136.02 | 133.51 | 135.97 | 714,658 | +1.14(+0.84%) |
Jul 21, 2021 | 130.28 | 134.97 | 130.25 | 134.84 | 1,156,953 | +4.22(+3.23%) |
Jul 20, 2021 | 129.19 | 131.69 | 126.79 | 130.62 | 1,231,677 | +1.76(+1.37%) |
Jul 19, 2021 | 126.93 | 129.63 | 125.62 | 128.86 | 1,970,126 | +0.70(+0.54%) |
Jul 16, 2021 | 129.63 | 130.62 | 127.75 | 128.16 | 990,744 | -1.08(-0.83%) |
Jul 15, 2021 | 132.56 | 132.68 | 128.05 | 129.24 | 1,314,688 | -3.02(-2.28%) |
Jul 14, 2021 | 134.40 | 134.92 | 131.87 | 132.25 | 921,228 | -1.25(-0.93%) |
Jul 13, 2021 | 133.46 | 134.75 | 132.78 | 133.50 | 1,908,795 | -1.09(-0.81%) |
Jul 12, 2021 | 134.92 | 135.84 | 132.04 | 134.59 | 2,097,365 | -0.51(-0.38%) |
Jul 09, 2021 | 134.20 | 135.55 | 130.24 | 135.09 | 2,001,443 | +1.76(+1.32%) |
Jul 08, 2021 | 132.19 | 134.84 | 131.71 | 133.33 | 2,554,104 | -3.61(-2.63%) |
Jul 07, 2021 | 144.68 | 144.68 | 136.63 | 136.94 | 2,743,705 | -6.70(-4.67%) |
Jul 06, 2021 | 144.45 | 145.02 | 142.38 | 143.64 | 2,821,071 | -0.39(-0.27%) |
Jul 02, 2021 | 142.11 | 144.45 | 140.04 | 144.03 | 1,704,885 | +2.74(+1.94%) |