Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 149.92 | 150.71 | 149.73 | 149.77 | 1,181,111 | -0.02(-0.01%) |
Sep 29, 2021 | 149.65 | 150.01 | 149.36 | 149.79 | 1,448,736 | +0.49(+0.33%) |
Sep 28, 2021 | 149.10 | 149.44 | 148.97 | 149.30 | 1,161,640 | +0.24(+0.16%) |
Sep 27, 2021 | 149.77 | 149.93 | 149.02 | 149.06 | 2,284,626 | -0.71(-0.47%) |
Sep 24, 2021 | 150.02 | 150.36 | 149.77 | 149.77 | 809,916 | -0.36(-0.24%) |
Sep 23, 2021 | 150.75 | 151.22 | 149.97 | 150.13 | 780,497 | -0.49(-0.32%) |
Sep 22, 2021 | 149.97 | 150.84 | 149.97 | 150.62 | 998,712 | +0.83(+0.55%) |
Sep 21, 2021 | 150.35 | 150.48 | 149.77 | 149.79 | 1,043,062 | -0.33(-0.22%) |
Sep 20, 2021 | 150.03 | 150.30 | 149.71 | 150.12 | 1,572,113 | -0.15(-0.10%) |
Sep 17, 2021 | 150.42 | 150.62 | 150.16 | 150.27 | 2,438,445 | -0.20(-0.13%) |
Sep 16, 2021 | 150.98 | 151.22 | 150.37 | 150.47 | 1,522,115 | -0.31(-0.21%) |
Sep 15, 2021 | 150.85 | 150.88 | 150.41 | 150.78 | 1,267,391 | +0.07(+0.05%) |
Sep 14, 2021 | 150.67 | 150.92 | 150.49 | 150.71 | 957,244 | +0.13(+0.09%) |
Sep 13, 2021 | 150.57 | 150.92 | 150.28 | 150.58 | 1,531,548 | +0.18(+0.12%) |
Sep 10, 2021 | 151.28 | 151.47 | 150.40 | 150.40 | 2,014,890 | -0.67(-0.44%) |
Sep 09, 2021 | 151.32 | 151.32 | 151.02 | 151.07 | 1,329,050 | -0.15(-0.10%) |
Sep 08, 2021 | 151.28 | 151.59 | 151.03 | 151.22 | 1,997,558 | -0.19(-0.13%) |
Sep 07, 2021 | 151.23 | 151.72 | 150.53 | 151.41 | 2,348,236 | +0.20(+0.13%) |
Sep 03, 2021 | 151.33 | 151.49 | 151.16 | 151.21 | 2,632,930 | -0.12(-0.08%) |
Sep 02, 2021 | 150.97 | 151.89 | 149.73 | 151.33 | 9,805,335 | +6.72(+4.65%) |
Sep 01, 2021 | 145.07 | 145.35 | 144.20 | 144.61 | 1,254,793 | -0.52(-0.36%) |
Aug 31, 2021 | 145.86 | 146.46 | 144.85 | 145.12 | 1,695,864 | -0.20(-0.14%) |
Aug 30, 2021 | 141.97 | 147.24 | 140.86 | 145.32 | 4,724,271 | +12.84(+9.69%) |
Aug 27, 2021 | 131.79 | 133.23 | 131.32 | 132.49 | 321,174 | +1.26(+0.96%) |
Aug 26, 2021 | 131.86 | 131.97 | 130.56 | 131.23 | 366,624 | -0.37(-0.28%) |
Aug 25, 2021 | 130.55 | 132.37 | 130.38 | 131.60 | 250,840 | +0.94(+0.72%) |
Aug 24, 2021 | 132.15 | 132.70 | 130.51 | 130.66 | 373,735 | -1.95(-1.47%) |
Aug 23, 2021 | 134.58 | 134.96 | 132.49 | 132.62 | 347,925 | -1.15(-0.86%) |
Aug 20, 2021 | 131.79 | 134.20 | 131.79 | 133.76 | 441,381 | +2.09(+1.59%) |
Aug 19, 2021 | 132.14 | 132.83 | 131.41 | 131.67 | 208,026 | -0.47(-0.35%) |
Aug 18, 2021 | 132.23 | 133.79 | 131.71 | 132.14 | 256,689 | +0.20(+0.15%) |
Aug 17, 2021 | 131.65 | 133.27 | 131.28 | 131.94 | 438,162 | -0.06(-0.04%) |
Aug 16, 2021 | 133.58 | 133.58 | 131.16 | 132.00 | 453,993 | -1.54(-1.15%) |
Aug 13, 2021 | 130.89 | 133.72 | 130.04 | 133.53 | 444,671 | +2.42(+1.85%) |
Aug 12, 2021 | 129.21 | 131.39 | 128.88 | 131.11 | 273,372 | +2.01(+1.56%) |
Aug 11, 2021 | 126.71 | 129.34 | 125.94 | 129.10 | 458,043 | +2.53(+2.00%) |
Aug 10, 2021 | 129.47 | 129.47 | 126.03 | 126.56 | 482,351 | -2.97(-2.29%) |
Aug 09, 2021 | 133.91 | 134.58 | 127.70 | 129.53 | 607,661 | -4.84(-3.60%) |
Aug 06, 2021 | 134.46 | 135.79 | 133.68 | 134.37 | 450,993 | -0.20(-0.15%) |
Aug 05, 2021 | 137.05 | 137.27 | 133.32 | 134.57 | 403,207 | -2.44(-1.78%) |
Aug 04, 2021 | 138.65 | 138.91 | 136.85 | 137.01 | 442,154 | -1.29(-0.93%) |
Aug 03, 2021 | 138.17 | 138.97 | 136.23 | 138.30 | 1,157,816 | +0.26(+0.19%) |
Aug 02, 2021 | 137.76 | 139.03 | 136.61 | 138.04 | 856,808 | +0.01(+0.01%) |
Jul 30, 2021 | 134.58 | 138.84 | 133.58 | 138.03 | 1,256,229 | +1.59(+1.17%) |
Jul 29, 2021 | 133.58 | 137.07 | 133.58 | 136.43 | 1,729,348 | +4.21(+3.18%) |
Jul 28, 2021 | 123.44 | 142.03 | 122.39 | 132.23 | 4,024,358 | +8.83(+7.16%) |
Jul 27, 2021 | 121.34 | 123.76 | 120.89 | 123.39 | 513,609 | +2.11(+1.74%) |
Jul 26, 2021 | 120.85 | 122.22 | 120.02 | 121.28 | 730,155 | +0.43(+0.35%) |
Jul 23, 2021 | 119.00 | 121.02 | 118.57 | 120.85 | 318,816 | +1.77(+1.49%) |
Jul 22, 2021 | 118.88 | 119.14 | 117.45 | 119.08 | 398,525 | +0.83(+0.70%) |
Jul 21, 2021 | 118.18 | 118.49 | 116.70 | 118.25 | 519,449 | +0.69(+0.59%) |
Jul 20, 2021 | 115.16 | 118.41 | 115.16 | 117.56 | 522,231 | +2.72(+2.37%) |
Jul 19, 2021 | 113.63 | 114.92 | 113.19 | 114.84 | 511,896 | +0.26(+0.23%) |
Jul 16, 2021 | 114.14 | 115.41 | 114.10 | 114.58 | 293,588 | +0.38(+0.33%) |
Jul 15, 2021 | 114.16 | 114.70 | 113.01 | 114.20 | 306,180 | -0.58(-0.50%) |
Jul 14, 2021 | 116.34 | 116.74 | 114.42 | 114.78 | 202,917 | -1.37(-1.18%) |
Jul 13, 2021 | 116.85 | 117.00 | 115.72 | 116.15 | 179,993 | -0.96(-0.82%) |
Jul 12, 2021 | 116.31 | 117.50 | 115.80 | 117.10 | 150,523 | -0.22(-0.19%) |
Jul 09, 2021 | 117.16 | 117.53 | 116.47 | 117.32 | 241,651 | +0.55(+0.47%) |
Jul 08, 2021 | 117.32 | 117.71 | 116.31 | 116.77 | 215,647 | -1.29(-1.09%) |
Jul 07, 2021 | 116.01 | 118.13 | 115.30 | 118.06 | 367,942 | +2.24(+1.94%) |
Jul 06, 2021 | 116.71 | 116.94 | 114.88 | 115.82 | 264,176 | -0.66(-0.56%) |
Jul 02, 2021 | 115.77 | 116.53 | 114.94 | 116.47 | 278,330 | +1.35(+1.17%) |