Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.36 | 134.72 | 131.70 | 132.26 | 450,055 | -1.80(-1.34%) |
Sep 29, 2021 | 135.54 | 136.53 | 133.72 | 134.06 | 341,133 | -1.22(-0.90%) |
Sep 28, 2021 | 134.02 | 138.38 | 133.96 | 135.28 | 737,565 | +2.02(+1.52%) |
Sep 27, 2021 | 133.29 | 136.04 | 132.84 | 133.25 | 553,369 | +2.36(+1.80%) |
Sep 24, 2021 | 131.05 | 132.07 | 130.78 | 130.89 | 295,677 | -1.04(-0.79%) |
Sep 23, 2021 | 131.99 | 134.00 | 131.56 | 131.93 | 373,047 | +0.48(+0.36%) |
Sep 22, 2021 | 132.87 | 133.50 | 131.14 | 131.45 | 404,015 | -0.84(-0.63%) |
Sep 21, 2021 | 132.09 | 133.64 | 131.56 | 132.29 | 608,104 | +0.81(+0.62%) |
Sep 20, 2021 | 126.39 | 131.64 | 125.79 | 131.48 | 486,365 | +2.88(+2.24%) |
Sep 17, 2021 | 128.92 | 130.11 | 127.13 | 128.60 | 1,166,472 | -0.98(-0.75%) |
Sep 16, 2021 | 132.24 | 132.24 | 127.76 | 129.57 | 574,623 | -1.97(-1.50%) |
Sep 15, 2021 | 129.74 | 132.47 | 128.25 | 131.54 | 809,538 | +0.60(+0.46%) |
Sep 14, 2021 | 138.25 | 138.25 | 129.40 | 130.95 | 975,474 | -8.27(-5.94%) |
Sep 13, 2021 | 137.87 | 139.45 | 137.12 | 139.22 | 293,603 | +2.21(+1.61%) |
Sep 10, 2021 | 141.02 | 141.71 | 136.96 | 137.01 | 414,835 | -2.96(-2.12%) |
Sep 09, 2021 | 139.33 | 141.94 | 139.17 | 139.97 | 167,589 | +0.04(+0.03%) |
Sep 08, 2021 | 140.62 | 141.53 | 138.01 | 139.93 | 319,968 | -1.09(-0.78%) |
Sep 07, 2021 | 143.62 | 144.00 | 140.98 | 141.02 | 462,416 | -3.21(-2.22%) |
Sep 03, 2021 | 144.47 | 145.86 | 143.00 | 144.23 | 539,507 | -0.22(-0.16%) |
Sep 02, 2021 | 141.99 | 146.18 | 141.94 | 144.46 | 406,284 | +2.79(+1.97%) |
Sep 01, 2021 | 141.64 | 143.13 | 139.72 | 141.66 | 497,512 | -0.05(-0.04%) |
Aug 31, 2021 | 142.82 | 142.82 | 141.05 | 141.72 | 464,573 | -1.07(-0.75%) |
Aug 30, 2021 | 145.50 | 145.50 | 142.64 | 142.78 | 341,762 | -2.55(-1.75%) |
Aug 27, 2021 | 141.83 | 145.88 | 141.83 | 145.33 | 346,822 | +3.02(+2.12%) |
Aug 26, 2021 | 143.68 | 143.95 | 141.88 | 142.31 | 299,911 | -1.20(-0.84%) |
Aug 25, 2021 | 142.91 | 144.21 | 141.02 | 143.52 | 426,295 | +0.85(+0.60%) |
Aug 24, 2021 | 143.86 | 144.21 | 141.88 | 142.66 | 291,530 | +0.45(+0.32%) |
Aug 23, 2021 | 142.15 | 143.45 | 140.00 | 142.21 | 321,678 | +0.58(+0.41%) |
Aug 20, 2021 | 138.92 | 141.95 | 138.92 | 141.63 | 381,014 | +2.90(+2.09%) |
Aug 19, 2021 | 138.48 | 141.15 | 137.72 | 138.73 | 388,271 | -0.67(-0.48%) |
Aug 18, 2021 | 136.97 | 142.15 | 136.56 | 139.40 | 615,169 | +2.80(+2.05%) |
Aug 17, 2021 | 137.04 | 138.45 | 135.03 | 136.60 | 447,743 | -1.22(-0.89%) |
Aug 16, 2021 | 139.38 | 140.42 | 137.11 | 137.83 | 560,214 | -2.89(-2.05%) |
Aug 13, 2021 | 142.30 | 142.39 | 138.46 | 140.72 | 482,886 | -1.83(-1.28%) |
Aug 12, 2021 | 144.97 | 144.97 | 141.99 | 142.54 | 624,623 | -2.89(-1.99%) |
Aug 11, 2021 | 144.44 | 145.70 | 143.08 | 145.43 | 272,213 | +1.63(+1.13%) |
Aug 10, 2021 | 146.81 | 147.58 | 143.50 | 143.81 | 475,514 | -2.67(-1.82%) |
Aug 09, 2021 | 146.86 | 147.25 | 145.51 | 146.48 | 472,385 | -1.19(-0.80%) |
Aug 06, 2021 | 146.65 | 148.87 | 145.98 | 147.66 | 473,028 | +1.55(+1.06%) |
Aug 05, 2021 | 148.18 | 150.55 | 145.54 | 146.12 | 554,430 | -1.97(-1.33%) |
Aug 04, 2021 | 158.37 | 158.37 | 147.84 | 148.09 | 819,185 | -11.02(-6.93%) |
Aug 03, 2021 | 157.02 | 159.49 | 155.46 | 159.11 | 547,863 | +2.06(+1.31%) |
Aug 02, 2021 | 160.32 | 161.29 | 156.98 | 157.05 | 548,315 | -2.20(-1.38%) |
Jul 30, 2021 | 160.80 | 161.83 | 158.00 | 159.25 | 496,497 | -1.69(-1.05%) |
Jul 29, 2021 | 163.69 | 164.03 | 160.73 | 160.94 | 273,307 | -2.63(-1.61%) |
Jul 28, 2021 | 163.38 | 164.31 | 161.22 | 163.57 | 230,866 | +1.21(+0.75%) |
Jul 27, 2021 | 163.78 | 164.15 | 161.47 | 162.35 | 211,474 | -2.35(-1.43%) |
Jul 26, 2021 | 164.68 | 165.01 | 162.84 | 164.70 | 263,797 | +0.42(+0.26%) |
Jul 23, 2021 | 163.94 | 164.79 | 162.83 | 164.28 | 237,023 | +0.85(+0.52%) |
Jul 22, 2021 | 165.01 | 165.01 | 161.95 | 163.42 | 288,392 | -1.01(-0.61%) |
Jul 21, 2021 | 163.79 | 165.27 | 162.08 | 164.43 | 337,492 | +1.19(+0.73%) |
Jul 20, 2021 | 160.78 | 164.40 | 159.91 | 163.24 | 482,788 | +2.58(+1.61%) |
Jul 19, 2021 | 157.84 | 162.06 | 157.66 | 160.66 | 449,619 | -1.42(-0.88%) |
Jul 16, 2021 | 161.55 | 165.35 | 159.54 | 162.08 | 415,017 | +1.91(+1.19%) |
Jul 15, 2021 | 160.97 | 161.98 | 159.53 | 160.17 | 450,058 | -1.62(-1.00%) |
Jul 14, 2021 | 163.13 | 164.68 | 161.53 | 161.79 | 364,733 | -0.86(-0.53%) |
Jul 13, 2021 | 163.57 | 163.83 | 161.60 | 162.66 | 262,628 | -1.71(-1.04%) |
Jul 12, 2021 | 163.05 | 164.66 | 161.98 | 164.37 | 245,038 | -0.64(-0.39%) |
Jul 09, 2021 | 162.78 | 165.58 | 162.06 | 165.01 | 507,309 | +3.92(+2.44%) |
Jul 08, 2021 | 164.23 | 164.37 | 160.34 | 161.08 | 529,534 | -5.40(-3.24%) |
Jul 07, 2021 | 167.08 | 169.34 | 165.41 | 166.48 | 341,996 | -0.54(-0.32%) |
Jul 06, 2021 | 170.41 | 170.59 | 165.16 | 167.02 | 486,105 | -2.69(-1.59%) |
Jul 02, 2021 | 172.77 | 172.77 | 168.79 | 169.71 | 354,885 | -2.19(-1.27%) |