Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 131.21 | 131.26 | 127.03 | 127.08 | 741,600 | -3.64(-2.79%) |
Sep 29, 2021 | 131.34 | 132.06 | 130.50 | 130.72 | 447,037 | -0.60(-0.46%) |
Sep 28, 2021 | 133.08 | 133.31 | 131.09 | 131.32 | 410,856 | -1.48(-1.11%) |
Sep 27, 2021 | 130.95 | 133.47 | 130.95 | 132.81 | 395,439 | +1.63(+1.24%) |
Sep 24, 2021 | 131.68 | 132.73 | 131.14 | 131.18 | 294,624 | -0.76(-0.57%) |
Sep 23, 2021 | 131.17 | 132.52 | 131.12 | 131.94 | 486,930 | +1.80(+1.39%) |
Sep 22, 2021 | 128.57 | 131.12 | 128.55 | 130.13 | 539,170 | +2.52(+1.97%) |
Sep 21, 2021 | 129.65 | 129.76 | 127.55 | 127.62 | 530,530 | -1.57(-1.22%) |
Sep 20, 2021 | 128.74 | 129.57 | 127.69 | 129.19 | 668,625 | -1.20(-0.92%) |
Sep 17, 2021 | 132.15 | 132.34 | 129.86 | 130.39 | 1,447,011 | -2.49(-1.87%) |
Sep 16, 2021 | 135.00 | 135.13 | 132.50 | 132.88 | 1,219,614 | -2.15(-1.60%) |
Sep 15, 2021 | 136.97 | 137.26 | 134.75 | 135.03 | 818,082 | -2.07(-1.51%) |
Sep 14, 2021 | 139.77 | 139.77 | 136.73 | 137.10 | 622,831 | -2.22(-1.59%) |
Sep 13, 2021 | 140.41 | 140.41 | 138.44 | 139.32 | 593,435 | -0.13(-0.09%) |
Sep 10, 2021 | 139.90 | 141.26 | 139.32 | 139.45 | 475,367 | +0.10(+0.07%) |
Sep 09, 2021 | 139.02 | 139.90 | 138.97 | 139.35 | 849,805 | +0.03(+0.02%) |
Sep 08, 2021 | 138.78 | 139.90 | 137.98 | 139.32 | 692,807 | +0.07(+0.05%) |
Sep 07, 2021 | 140.09 | 140.09 | 138.92 | 139.25 | 692,695 | -0.78(-0.56%) |
Sep 03, 2021 | 140.31 | 140.87 | 139.51 | 140.03 | 825,648 | -0.79(-0.56%) |
Sep 02, 2021 | 142.20 | 143.09 | 140.21 | 140.82 | 1,437,834 | -0.58(-0.41%) |
Sep 01, 2021 | 139.61 | 141.78 | 138.33 | 141.40 | 896,075 | +2.06(+1.48%) |
Aug 31, 2021 | 138.95 | 140.91 | 138.73 | 139.34 | 818,295 | +0.51(+0.36%) |
Aug 30, 2021 | 139.47 | 140.19 | 138.82 | 138.84 | 649,796 | -0.22(-0.16%) |
Aug 27, 2021 | 137.74 | 139.41 | 137.74 | 139.06 | 352,606 | +1.83(+1.33%) |
Aug 26, 2021 | 137.80 | 137.94 | 136.71 | 137.23 | 599,632 | -0.48(-0.35%) |
Aug 25, 2021 | 135.67 | 138.26 | 135.09 | 137.71 | 423,689 | +1.90(+1.40%) |
Aug 24, 2021 | 135.02 | 136.13 | 134.96 | 135.81 | 358,473 | +0.80(+0.59%) |
Aug 23, 2021 | 136.92 | 136.92 | 134.56 | 135.01 | 604,956 | -1.21(-0.89%) |
Aug 20, 2021 | 133.43 | 136.58 | 133.43 | 136.22 | 846,171 | +2.95(+2.21%) |
Aug 19, 2021 | 132.31 | 134.18 | 131.98 | 133.27 | 483,212 | +0.04(+0.03%) |
Aug 18, 2021 | 133.32 | 135.00 | 133.19 | 133.23 | 574,990 | -0.57(-0.43%) |
Aug 17, 2021 | 133.76 | 134.19 | 132.74 | 133.80 | 459,759 | -0.39(-0.29%) |
Aug 16, 2021 | 133.92 | 134.51 | 132.40 | 134.19 | 628,920 | -0.30(-0.23%) |
Aug 13, 2021 | 133.71 | 134.97 | 133.51 | 134.49 | 380,775 | +0.88(+0.66%) |
Aug 12, 2021 | 133.65 | 134.43 | 132.68 | 133.61 | 470,325 | -0.14(-0.10%) |
Aug 11, 2021 | 132.90 | 134.15 | 132.33 | 133.75 | 540,311 | +1.42(+1.08%) |
Aug 10, 2021 | 130.63 | 133.22 | 130.63 | 132.32 | 416,857 | +1.30(+1.00%) |
Aug 09, 2021 | 129.20 | 131.63 | 128.75 | 131.02 | 514,418 | +1.90(+1.47%) |
Aug 06, 2021 | 128.12 | 129.38 | 127.75 | 129.12 | 421,091 | +1.86(+1.46%) |
Aug 05, 2021 | 128.19 | 128.59 | 126.52 | 127.25 | 571,486 | -0.17(-0.14%) |
Aug 04, 2021 | 128.02 | 128.83 | 126.76 | 127.43 | 629,179 | -1.36(-1.06%) |
Aug 03, 2021 | 128.19 | 128.81 | 126.66 | 128.79 | 587,097 | +0.86(+0.68%) |
Aug 02, 2021 | 130.11 | 131.23 | 127.49 | 127.92 | 693,352 | -2.05(-1.58%) |
Jul 30, 2021 | 129.23 | 130.69 | 128.87 | 129.97 | 889,126 | +1.18(+0.91%) |
Jul 29, 2021 | 127.92 | 130.16 | 127.62 | 128.80 | 1,229,761 | +1.18(+0.92%) |
Jul 28, 2021 | 126.89 | 127.92 | 125.48 | 127.62 | 522,747 | +0.78(+0.62%) |
Jul 27, 2021 | 123.61 | 129.05 | 121.03 | 126.84 | 874,827 | +3.23(+2.62%) |
Jul 26, 2021 | 122.62 | 123.93 | 121.96 | 123.61 | 478,601 | +0.86(+0.70%) |
Jul 23, 2021 | 121.12 | 123.17 | 120.57 | 122.74 | 534,588 | +1.94(+1.60%) |
Jul 22, 2021 | 121.97 | 121.97 | 120.06 | 120.81 | 480,439 | -1.19(-0.98%) |
Jul 21, 2021 | 122.65 | 123.49 | 121.62 | 122.00 | 422,988 | +0.22(+0.18%) |
Jul 20, 2021 | 121.72 | 123.95 | 121.27 | 121.78 | 675,436 | +0.36(+0.29%) |
Jul 19, 2021 | 122.64 | 123.12 | 120.01 | 121.42 | 554,418 | -2.51(-2.02%) |
Jul 16, 2021 | 126.11 | 126.29 | 123.64 | 123.93 | 534,317 | -1.65(-1.32%) |
Jul 15, 2021 | 125.67 | 126.79 | 125.14 | 125.58 | 771,315 | -0.40(-0.32%) |
Jul 14, 2021 | 126.29 | 127.36 | 125.85 | 125.99 | 467,591 | -0.30(-0.24%) |
Jul 13, 2021 | 127.75 | 128.25 | 126.05 | 126.29 | 523,169 | -1.30(-1.02%) |
Jul 12, 2021 | 126.10 | 127.90 | 125.10 | 127.59 | 705,496 | +0.26(+0.20%) |
Jul 09, 2021 | 126.96 | 127.43 | 126.24 | 127.34 | 459,738 | +2.30(+1.84%) |
Jul 08, 2021 | 124.84 | 126.05 | 124.02 | 125.04 | 720,021 | -1.37(-1.08%) |
Jul 07, 2021 | 124.08 | 126.96 | 124.08 | 126.41 | 553,339 | +1.75(+1.40%) |
Jul 06, 2021 | 125.45 | 125.62 | 123.44 | 124.66 | 616,858 | -0.86(-0.68%) |
Jul 02, 2021 | 125.61 | 125.78 | 124.21 | 125.52 | 564,199 | +0.10(+0.08%) |