Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.89 | 151.85 | 143.16 | 143.48 | 1,251,956 | -6.33(-4.23%) |
Sep 29, 2021 | 152.85 | 153.23 | 147.85 | 149.81 | 803,916 | -0.82(-0.54%) |
Sep 28, 2021 | 151.92 | 153.10 | 148.35 | 150.63 | 1,118,473 | -2.96(-1.93%) |
Sep 27, 2021 | 156.99 | 157.20 | 151.41 | 153.59 | 1,402,579 | -2.71(-1.73%) |
Sep 24, 2021 | 160.89 | 160.89 | 154.53 | 156.30 | 1,780,958 | -6.70(-4.11%) |
Sep 23, 2021 | 158.11 | 163.18 | 157.50 | 163.00 | 1,443,946 | +7.27(+4.67%) |
Sep 22, 2021 | 153.00 | 156.45 | 149.32 | 155.73 | 1,122,609 | +3.26(+2.14%) |
Sep 21, 2021 | 152.84 | 154.39 | 150.28 | 152.47 | 1,094,530 | +0.75(+0.49%) |
Sep 20, 2021 | 148.21 | 153.41 | 146.18 | 151.72 | 1,857,666 | -3.46(-2.23%) |
Sep 17, 2021 | 158.01 | 161.28 | 152.91 | 155.18 | 3,403,945 | -2.60(-1.65%) |
Sep 16, 2021 | 153.62 | 159.76 | 153.25 | 157.78 | 2,788,550 | +4.10(+2.67%) |
Sep 15, 2021 | 150.50 | 155.82 | 148.70 | 153.68 | 3,637,338 | +4.30(+2.88%) |
Sep 14, 2021 | 138.89 | 157.80 | 136.64 | 149.38 | 7,337,049 | +11.66(+8.47%) |
Sep 13, 2021 | 145.34 | 145.54 | 135.10 | 137.72 | 1,861,928 | -6.39(-4.43%) |
Sep 10, 2021 | 142.11 | 146.34 | 141.77 | 144.11 | 1,328,708 | +2.58(+1.82%) |
Sep 09, 2021 | 139.13 | 144.27 | 139.12 | 141.53 | 1,225,535 | +2.57(+1.85%) |
Sep 08, 2021 | 135.94 | 140.84 | 132.72 | 138.96 | 1,760,182 | +2.68(+1.97%) |
Sep 07, 2021 | 139.73 | 139.84 | 133.80 | 136.28 | 1,568,383 | -3.41(-2.44%) |
Sep 03, 2021 | 138.50 | 139.87 | 135.22 | 139.69 | 1,009,711 | +1.12(+0.81%) |
Sep 02, 2021 | 144.00 | 144.99 | 138.37 | 138.57 | 1,083,234 | -4.79(-3.34%) |
Sep 01, 2021 | 143.16 | 146.04 | 142.87 | 143.36 | 867,094 | +0.54(+0.38%) |
Aug 31, 2021 | 146.42 | 147.01 | 142.67 | 142.82 | 945,424 | -3.58(-2.45%) |
Aug 30, 2021 | 146.26 | 147.76 | 144.31 | 146.40 | 645,675 | +0.31(+0.21%) |
Aug 27, 2021 | 143.15 | 147.70 | 143.15 | 146.09 | 831,827 | +2.99(+2.09%) |
Aug 26, 2021 | 143.33 | 144.34 | 141.54 | 143.10 | 634,532 | -0.71(-0.49%) |
Aug 25, 2021 | 145.52 | 146.49 | 143.09 | 143.81 | 651,038 | -1.25(-0.86%) |
Aug 24, 2021 | 143.26 | 145.97 | 143.00 | 145.06 | 611,721 | +2.19(+1.53%) |
Aug 23, 2021 | 143.00 | 144.92 | 141.77 | 142.87 | 884,916 | +0.94(+0.66%) |
Aug 20, 2021 | 140.56 | 142.27 | 138.24 | 141.93 | 786,813 | +2.76(+1.98%) |
Aug 19, 2021 | 137.00 | 139.43 | 135.04 | 139.17 | 1,059,451 | -1.03(-0.73%) |
Aug 18, 2021 | 137.90 | 143.04 | 137.52 | 140.20 | 935,503 | +1.45(+1.05%) |
Aug 17, 2021 | 145.21 | 146.19 | 137.02 | 138.75 | 1,545,537 | -7.70(-5.26%) |
Aug 16, 2021 | 145.79 | 147.31 | 144.08 | 146.45 | 854,585 | -0.14(-0.10%) |
Aug 13, 2021 | 144.03 | 146.89 | 143.07 | 146.59 | 763,999 | +2.51(+1.74%) |
Aug 12, 2021 | 142.77 | 144.75 | 140.63 | 144.08 | 883,013 | +1.88(+1.32%) |
Aug 11, 2021 | 140.99 | 143.37 | 138.87 | 142.20 | 808,074 | +0.89(+0.63%) |
Aug 10, 2021 | 140.50 | 145.60 | 139.85 | 141.31 | 847,735 | +0.62(+0.44%) |
Aug 09, 2021 | 140.68 | 142.55 | 138.69 | 140.69 | 710,619 | -0.12(-0.09%) |
Aug 06, 2021 | 142.02 | 143.42 | 140.36 | 140.81 | 611,281 | -1.10(-0.78%) |
Aug 05, 2021 | 140.86 | 144.26 | 140.68 | 141.91 | 743,346 | +1.48(+1.05%) |
Aug 04, 2021 | 136.00 | 142.58 | 136.00 | 140.43 | 902,194 | +3.34(+2.44%) |
Aug 03, 2021 | 137.53 | 138.87 | 135.24 | 137.09 | 691,720 | +0.45(+0.33%) |
Aug 02, 2021 | 137.63 | 140.99 | 135.82 | 136.64 | 1,234,456 | +0.83(+0.61%) |
Jul 30, 2021 | 135.05 | 138.69 | 134.37 | 135.81 | 1,050,718 | -0.25(-0.18%) |
Jul 29, 2021 | 134.38 | 137.65 | 132.05 | 136.06 | 1,725,966 | +4.81(+3.66%) |
Jul 28, 2021 | 128.87 | 131.33 | 127.52 | 131.25 | 845,209 | +2.56(+1.99%) |
Jul 27, 2021 | 131.31 | 131.37 | 125.35 | 128.69 | 1,097,193 | -3.13(-2.37%) |
Jul 26, 2021 | 131.59 | 133.20 | 129.82 | 131.82 | 994,905 | +0.53(+0.40%) |
Jul 23, 2021 | 133.00 | 134.48 | 129.25 | 131.29 | 1,522,668 | -0.64(-0.49%) |
Jul 22, 2021 | 133.56 | 136.50 | 125.24 | 131.93 | 5,847,682 | +11.95(+9.96%) |
Jul 21, 2021 | 117.51 | 120.33 | 117.38 | 119.98 | 1,276,995 | +3.69(+3.17%) |
Jul 20, 2021 | 113.54 | 117.12 | 112.18 | 116.29 | 881,481 | +3.73(+3.31%) |
Jul 19, 2021 | 109.47 | 114.11 | 107.75 | 112.56 | 965,096 | +0.30(+0.27%) |
Jul 16, 2021 | 116.69 | 116.69 | 111.66 | 112.26 | 1,026,988 | -3.46(-2.99%) |
Jul 15, 2021 | 116.96 | 117.50 | 113.71 | 115.72 | 1,266,373 | -0.90(-0.77%) |
Jul 14, 2021 | 118.58 | 120.92 | 116.40 | 116.62 | 752,430 | -0.44(-0.38%) |
Jul 13, 2021 | 117.03 | 117.99 | 115.39 | 117.06 | 571,638 | -0.55(-0.47%) |
Jul 12, 2021 | 117.00 | 117.83 | 115.09 | 117.61 | 706,168 | +0.61(+0.52%) |
Jul 09, 2021 | 114.56 | 117.38 | 114.56 | 117.00 | 672,788 | +3.55(+3.13%) |
Jul 08, 2021 | 109.75 | 114.30 | 106.20 | 113.45 | 957,457 | +0.64(+0.57%) |
Jul 07, 2021 | 113.50 | 114.22 | 111.00 | 112.81 | 843,191 | -0.82(-0.72%) |
Jul 06, 2021 | 116.94 | 117.01 | 111.67 | 113.63 | 1,228,977 | -3.17(-2.71%) |
Jul 02, 2021 | 117.49 | 118.06 | 116.21 | 116.80 | 596,045 | -0.20(-0.17%) |