Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.53 | 147.65 | 141.72 | 142.04 | 1,740,787 | -3.57(-2.45%) |
Sep 29, 2021 | 147.05 | 147.63 | 144.56 | 145.61 | 920,688 | -0.17(-0.12%) |
Sep 28, 2021 | 147.25 | 147.33 | 145.10 | 145.78 | 936,386 | -2.49(-1.68%) |
Sep 27, 2021 | 150.32 | 151.03 | 147.90 | 148.27 | 923,755 | -2.21(-1.47%) |
Sep 24, 2021 | 148.43 | 150.59 | 147.71 | 150.48 | 810,297 | +1.64(+1.10%) |
Sep 23, 2021 | 148.15 | 150.27 | 148.14 | 148.84 | 1,053,257 | +1.46(+0.99%) |
Sep 22, 2021 | 148.48 | 149.46 | 146.99 | 147.38 | 1,129,791 | -0.73(-0.49%) |
Sep 21, 2021 | 146.43 | 149.04 | 145.45 | 148.11 | 1,846,501 | +3.33(+2.30%) |
Sep 20, 2021 | 141.35 | 144.88 | 140.97 | 144.78 | 1,296,014 | +0.91(+0.64%) |
Sep 17, 2021 | 144.38 | 145.01 | 143.04 | 143.86 | 1,991,442 | -0.92(-0.63%) |
Sep 16, 2021 | 144.56 | 145.44 | 144.12 | 144.78 | 867,092 | +0.36(+0.25%) |
Sep 15, 2021 | 143.78 | 145.74 | 141.67 | 144.42 | 1,433,773 | +1.05(+0.73%) |
Sep 14, 2021 | 144.58 | 144.58 | 143.00 | 143.37 | 1,145,617 | -0.60(-0.42%) |
Sep 13, 2021 | 146.15 | 146.15 | 142.72 | 143.97 | 1,250,993 | -0.79(-0.55%) |
Sep 10, 2021 | 144.99 | 146.06 | 144.44 | 144.77 | 1,389,744 | +0.90(+0.63%) |
Sep 09, 2021 | 147.26 | 147.41 | 141.78 | 143.86 | 2,375,165 | -5.01(-3.36%) |
Sep 08, 2021 | 149.75 | 149.75 | 146.87 | 148.87 | 1,214,492 | -1.11(-0.74%) |
Sep 07, 2021 | 149.89 | 150.97 | 148.87 | 149.98 | 1,375,623 | +0.40(+0.27%) |
Sep 03, 2021 | 149.07 | 151.10 | 147.87 | 149.57 | 919,881 | +0.63(+0.42%) |
Sep 02, 2021 | 146.02 | 149.00 | 145.61 | 148.95 | 1,280,885 | +3.48(+2.39%) |
Sep 01, 2021 | 143.99 | 145.98 | 141.99 | 145.47 | 1,138,699 | +2.07(+1.44%) |
Aug 31, 2021 | 145.81 | 146.40 | 143.12 | 143.40 | 2,035,851 | -2.49(-1.71%) |
Aug 30, 2021 | 143.88 | 146.22 | 142.88 | 145.89 | 865,649 | +2.02(+1.40%) |
Aug 27, 2021 | 142.21 | 145.26 | 141.58 | 143.88 | 882,672 | +1.83(+1.29%) |
Aug 26, 2021 | 142.83 | 142.83 | 140.88 | 142.05 | 923,525 | +0.02(+0.01%) |
Aug 25, 2021 | 141.38 | 142.68 | 141.37 | 142.03 | 705,900 | +0.26(+0.19%) |
Aug 24, 2021 | 141.64 | 142.54 | 140.96 | 141.77 | 536,958 | +0.69(+0.49%) |
Aug 23, 2021 | 140.70 | 142.46 | 140.44 | 141.08 | 715,336 | +0.81(+0.58%) |
Aug 20, 2021 | 138.96 | 141.00 | 138.68 | 140.27 | 789,264 | +1.49(+1.07%) |
Aug 19, 2021 | 136.06 | 138.94 | 135.41 | 138.78 | 1,008,305 | +1.51(+1.10%) |
Aug 18, 2021 | 138.20 | 140.09 | 137.05 | 137.27 | 1,135,161 | -1.65(-1.19%) |
Aug 17, 2021 | 139.44 | 139.44 | 136.65 | 138.92 | 672,591 | -0.93(-0.67%) |
Aug 16, 2021 | 138.75 | 139.94 | 137.54 | 139.86 | 690,601 | +0.34(+0.24%) |
Aug 13, 2021 | 138.43 | 139.86 | 137.81 | 139.52 | 662,934 | +0.97(+0.70%) |
Aug 12, 2021 | 136.80 | 139.10 | 136.80 | 138.55 | 640,008 | +1.35(+0.98%) |
Aug 11, 2021 | 135.31 | 137.32 | 135.05 | 137.20 | 830,008 | +1.95(+1.44%) |
Aug 10, 2021 | 135.39 | 136.75 | 134.93 | 135.25 | 835,619 | +0.11(+0.08%) |
Aug 09, 2021 | 135.50 | 135.66 | 134.02 | 135.15 | 589,836 | -0.26(-0.19%) |
Aug 06, 2021 | 135.53 | 135.98 | 134.65 | 135.41 | 529,577 | +0.26(+0.19%) |
Aug 05, 2021 | 135.00 | 136.44 | 134.50 | 135.15 | 782,211 | +0.91(+0.68%) |
Aug 04, 2021 | 136.03 | 136.11 | 133.92 | 134.24 | 986,545 | -1.77(-1.30%) |
Aug 03, 2021 | 131.82 | 136.01 | 131.73 | 136.01 | 1,068,779 | +3.54(+2.68%) |
Aug 02, 2021 | 133.67 | 134.26 | 132.23 | 132.46 | 891,671 | -1.17(-0.88%) |
Jul 30, 2021 | 132.65 | 133.96 | 131.92 | 133.63 | 1,021,076 | +0.57(+0.43%) |
Jul 29, 2021 | 129.53 | 135.16 | 128.97 | 133.06 | 1,354,941 | +4.45(+3.46%) |
Jul 28, 2021 | 125.84 | 128.76 | 124.28 | 128.61 | 1,663,689 | -0.12(-0.09%) |
Jul 27, 2021 | 127.98 | 130.31 | 127.27 | 128.73 | 1,584,663 | +0.24(+0.19%) |
Jul 26, 2021 | 129.67 | 130.62 | 128.18 | 128.49 | 906,893 | -1.14(-0.88%) |
Jul 23, 2021 | 126.86 | 129.84 | 126.33 | 129.63 | 839,474 | +2.85(+2.25%) |
Jul 22, 2021 | 126.74 | 127.32 | 126.21 | 126.78 | 584,633 | +0.46(+0.37%) |
Jul 21, 2021 | 126.10 | 126.56 | 124.56 | 126.32 | 871,726 | +0.68(+0.54%) |
Jul 20, 2021 | 124.53 | 126.75 | 124.15 | 125.64 | 1,152,494 | +1.44(+1.16%) |
Jul 19, 2021 | 124.39 | 124.59 | 122.48 | 124.20 | 1,174,610 | -1.88(-1.49%) |
Jul 16, 2021 | 128.51 | 129.11 | 125.84 | 126.08 | 1,510,131 | -2.42(-1.88%) |
Jul 15, 2021 | 127.37 | 129.76 | 126.92 | 128.50 | 832,469 | +0.03(+0.02%) |
Jul 14, 2021 | 128.11 | 129.12 | 127.08 | 128.48 | 1,003,240 | +0.59(+0.46%) |
Jul 13, 2021 | 128.65 | 128.76 | 127.02 | 127.89 | 1,011,550 | -0.02(-0.02%) |
Jul 12, 2021 | 128.95 | 129.38 | 127.13 | 127.91 | 1,320,805 | -1.47(-1.14%) |
Jul 09, 2021 | 128.78 | 129.65 | 128.02 | 129.38 | 1,286,338 | +2.05(+1.61%) |
Jul 08, 2021 | 126.78 | 128.62 | 124.86 | 127.33 | 1,208,706 | -1.36(-1.05%) |
Jul 07, 2021 | 126.73 | 128.89 | 126.38 | 128.68 | 1,314,249 | +2.30(+1.82%) |
Jul 06, 2021 | 128.04 | 128.53 | 124.87 | 126.38 | 1,392,058 | -1.72(-1.35%) |
Jul 02, 2021 | 128.65 | 128.90 | 127.79 | 128.10 | 987,889 | +0.00(+0.00%) |