Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 136.86 | 136.86 | 134.17 | 134.21 | 120,793 | -2.19(-1.61%) |
Sep 29, 2021 | 136.47 | 136.97 | 135.89 | 136.40 | 57,150 | +0.40(+0.29%) |
Sep 28, 2021 | 137.49 | 137.67 | 135.82 | 136.00 | 75,684 | -1.73(-1.25%) |
Sep 27, 2021 | 137.56 | 138.38 | 137.50 | 137.73 | 65,239 | +0.66(+0.48%) |
Sep 24, 2021 | 136.55 | 137.48 | 136.55 | 137.08 | 45,312 | +0.22(+0.16%) |
Sep 23, 2021 | 135.59 | 137.45 | 135.50 | 136.86 | 66,647 | +2.09(+1.55%) |
Sep 22, 2021 | 134.44 | 135.70 | 134.43 | 134.77 | 134,027 | +1.37(+1.02%) |
Sep 21, 2021 | 134.62 | 134.98 | 133.40 | 133.41 | 65,130 | -0.41(-0.30%) |
Sep 20, 2021 | 133.97 | 134.37 | 132.36 | 133.81 | 173,731 | -2.10(-1.54%) |
Sep 17, 2021 | 136.64 | 136.84 | 135.82 | 135.91 | 43,138 | -0.94(-0.69%) |
Sep 16, 2021 | 137.45 | 137.57 | 136.16 | 136.85 | 33,743 | -0.46(-0.33%) |
Sep 15, 2021 | 136.08 | 137.47 | 135.93 | 137.31 | 29,829 | +1.27(+0.93%) |
Sep 14, 2021 | 137.69 | 137.69 | 135.74 | 136.03 | 67,826 | -1.24(-0.91%) |
Sep 13, 2021 | 137.31 | 137.56 | 136.61 | 137.28 | 71,679 | +0.86(+0.63%) |
Sep 10, 2021 | 138.18 | 138.18 | 136.41 | 136.41 | 84,062 | -0.97(-0.70%) |
Sep 09, 2021 | 137.56 | 138.47 | 137.36 | 137.38 | 76,985 | -0.47(-0.34%) |
Sep 08, 2021 | 137.65 | 138.18 | 137.29 | 137.85 | 87,955 | +0.09(+0.06%) |
Sep 07, 2021 | 138.70 | 138.70 | 137.76 | 137.76 | 93,851 | -1.09(-0.79%) |
Sep 03, 2021 | 139.19 | 139.19 | 138.64 | 138.85 | 57,833 | -0.56(-0.40%) |
Sep 02, 2021 | 138.97 | 139.41 | 138.94 | 139.41 | 40,116 | +0.91(+0.66%) |
Sep 01, 2021 | 138.95 | 138.77 | 138.25 | 138.50 | 85,384 | -0.26(-0.19%) |
Aug 31, 2021 | 138.68 | 139.15 | 138.50 | 138.77 | 46,390 | +0.06(+0.04%) |
Aug 30, 2021 | 139.45 | 139.45 | 138.68 | 138.71 | 63,774 | -0.60(-0.43%) |
Aug 27, 2021 | 138.56 | 139.40 | 138.56 | 139.31 | 50,688 | +1.16(+0.84%) |
Aug 26, 2021 | 139.15 | 139.15 | 137.97 | 138.15 | 80,124 | -0.94(-0.68%) |
Aug 25, 2021 | 138.58 | 139.40 | 138.22 | 139.09 | 43,287 | +0.56(+0.40%) |
Aug 24, 2021 | 138.34 | 138.72 | 138.29 | 138.53 | 34,872 | +0.38(+0.27%) |
Aug 23, 2021 | 137.98 | 138.43 | 137.98 | 138.15 | 71,409 | +0.88(+0.64%) |
Aug 20, 2021 | 136.49 | 137.38 | 136.15 | 137.27 | 39,793 | +0.74(+0.54%) |
Aug 19, 2021 | 135.99 | 137.02 | 135.68 | 136.53 | 75,542 | -0.61(-0.44%) |
Aug 18, 2021 | 138.26 | 138.59 | 137.03 | 137.13 | 37,238 | -1.45(-1.05%) |
Aug 17, 2021 | 138.66 | 138.97 | 137.57 | 138.59 | 45,285 | -0.67(-0.48%) |
Aug 16, 2021 | 138.66 | 139.30 | 137.91 | 139.26 | 69,971 | +0.09(+0.07%) |
Aug 13, 2021 | 139.43 | 139.54 | 139.01 | 139.16 | 381,339 | -0.07(-0.05%) |
Aug 12, 2021 | 139.32 | 139.32 | 138.59 | 139.23 | 44,122 | +0.07(+0.05%) |
Aug 11, 2021 | 138.57 | 139.22 | 138.40 | 139.16 | 47,205 | +0.72(+0.52%) |
Aug 10, 2021 | 137.57 | 138.52 | 137.51 | 138.44 | 46,980 | +0.95(+0.69%) |
Aug 09, 2021 | 137.53 | 137.65 | 136.99 | 137.50 | 41,638 | -0.19(-0.14%) |
Aug 06, 2021 | 137.30 | 137.82 | 137.18 | 137.69 | 59,063 | +1.03(+0.76%) |
Aug 05, 2021 | 136.16 | 136.70 | 136.16 | 136.65 | 32,987 | +0.83(+0.61%) |
Aug 04, 2021 | 136.38 | 136.79 | 135.78 | 135.82 | 73,963 | -1.38(-1.01%) |
Aug 03, 2021 | 136.26 | 137.25 | 135.28 | 137.20 | 54,634 | +1.11(+0.82%) |
Aug 02, 2021 | 137.09 | 137.87 | 135.97 | 136.09 | 64,072 | -0.33(-0.24%) |
Jul 30, 2021 | 136.71 | 137.25 | 136.23 | 136.42 | 53,332 | -0.51(-0.37%) |
Jul 29, 2021 | 136.78 | 137.41 | 136.69 | 136.94 | 77,433 | +0.85(+0.63%) |
Jul 28, 2021 | 136.49 | 136.62 | 135.58 | 136.08 | 95,034 | -0.26(-0.19%) |
Jul 27, 2021 | 135.74 | 136.34 | 135.33 | 136.34 | 65,126 | +0.08(+0.06%) |
Jul 26, 2021 | 135.48 | 136.26 | 135.38 | 136.26 | 72,202 | +0.58(+0.43%) |
Jul 23, 2021 | 135.43 | 135.73 | 135.01 | 135.68 | 86,793 | +0.78(+0.58%) |
Jul 22, 2021 | 135.39 | 135.39 | 134.45 | 134.91 | 54,326 | -0.63(-0.47%) |
Jul 21, 2021 | 134.88 | 135.67 | 134.88 | 135.54 | 73,840 | +1.41(+1.05%) |
Jul 20, 2021 | 132.00 | 134.58 | 131.97 | 134.13 | 91,275 | +2.33(+1.76%) |
Jul 19, 2021 | 132.69 | 132.77 | 130.93 | 131.80 | 156,692 | -2.66(-1.98%) |
Jul 16, 2021 | 136.21 | 136.21 | 134.35 | 134.46 | 113,921 | -1.21(-0.89%) |
Jul 15, 2021 | 135.04 | 135.91 | 134.96 | 135.67 | 65,537 | -0.09(-0.07%) |
Jul 14, 2021 | 136.21 | 136.68 | 135.31 | 135.77 | 67,902 | -0.13(-0.10%) |
Jul 13, 2021 | 136.56 | 136.70 | 135.80 | 135.90 | 54,645 | -0.88(-0.64%) |
Jul 12, 2021 | 135.81 | 136.89 | 135.40 | 136.78 | 65,818 | +0.50(+0.37%) |
Jul 09, 2021 | 135.25 | 136.31 | 135.21 | 136.28 | 67,043 | +2.18(+1.63%) |
Jul 08, 2021 | 133.78 | 134.64 | 133.34 | 134.10 | 81,332 | -1.39(-1.03%) |
Jul 07, 2021 | 134.89 | 135.54 | 134.47 | 135.49 | 127,660 | +0.27(+0.20%) |
Jul 06, 2021 | 136.46 | 136.46 | 134.31 | 135.23 | 99,025 | -1.40(-1.02%) |
Jul 02, 2021 | 136.38 | 136.69 | 136.03 | 136.62 | 102,337 | +0.33(+0.24%) |