Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 130.96 | 131.04 | 129.34 | 129.47 | 198,862 | -1.13(-0.86%) |
Sep 29, 2021 | 129.31 | 131.37 | 128.97 | 130.60 | 211,205 | +1.66(+1.29%) |
Sep 28, 2021 | 130.53 | 130.56 | 128.64 | 128.93 | 282,141 | -1.60(-1.22%) |
Sep 27, 2021 | 131.94 | 133.14 | 130.44 | 130.53 | 189,707 | -1.40(-1.06%) |
Sep 24, 2021 | 132.16 | 132.91 | 131.73 | 131.93 | 147,980 | -0.25(-0.19%) |
Sep 23, 2021 | 132.84 | 133.58 | 132.02 | 132.18 | 136,389 | -0.45(-0.34%) |
Sep 22, 2021 | 133.16 | 133.79 | 132.29 | 132.63 | 153,264 | -0.03(-0.02%) |
Sep 21, 2021 | 133.54 | 134.25 | 132.67 | 132.66 | 191,001 | -0.36(-0.27%) |
Sep 20, 2021 | 132.93 | 134.05 | 131.56 | 133.02 | 390,182 | -0.41(-0.30%) |
Sep 17, 2021 | 135.19 | 135.62 | 133.32 | 133.43 | 436,053 | -1.84(-1.36%) |
Sep 16, 2021 | 136.47 | 136.93 | 135.12 | 135.26 | 152,078 | -1.27(-0.93%) |
Sep 15, 2021 | 136.45 | 137.35 | 135.78 | 136.53 | 271,724 | -0.08(-0.06%) |
Sep 14, 2021 | 137.79 | 137.96 | 136.29 | 136.62 | 328,328 | -0.59(-0.43%) |
Sep 13, 2021 | 138.33 | 138.68 | 136.82 | 137.21 | 163,116 | -0.19(-0.14%) |
Sep 10, 2021 | 139.47 | 139.58 | 137.40 | 137.40 | 286,470 | -2.07(-1.48%) |
Sep 09, 2021 | 139.82 | 140.31 | 139.40 | 139.47 | 155,492 | -0.75(-0.53%) |
Sep 08, 2021 | 137.84 | 140.60 | 137.52 | 140.22 | 226,851 | +2.28(+1.65%) |
Sep 07, 2021 | 139.62 | 139.62 | 137.72 | 137.94 | 277,865 | -1.78(-1.27%) |
Sep 03, 2021 | 140.53 | 140.56 | 139.47 | 139.72 | 137,426 | -1.11(-0.79%) |
Sep 02, 2021 | 139.99 | 140.83 | 139.99 | 140.82 | 188,438 | +1.17(+0.84%) |
Sep 01, 2021 | 138.34 | 140.16 | 138.29 | 139.65 | 198,265 | +1.69(+1.22%) |
Aug 31, 2021 | 138.02 | 138.60 | 137.38 | 137.97 | 219,735 | -0.03(-0.02%) |
Aug 30, 2021 | 137.69 | 138.31 | 137.35 | 137.99 | 250,789 | +0.28(+0.20%) |
Aug 27, 2021 | 137.92 | 138.39 | 137.53 | 137.72 | 467,141 | +0.08(+0.06%) |
Aug 26, 2021 | 138.10 | 138.12 | 137.47 | 137.63 | 121,271 | -0.49(-0.35%) |
Aug 25, 2021 | 137.84 | 138.58 | 137.16 | 138.12 | 113,694 | +0.32(+0.23%) |
Aug 24, 2021 | 138.78 | 138.78 | 136.99 | 137.80 | 189,900 | -0.84(-0.61%) |
Aug 23, 2021 | 140.25 | 140.27 | 138.42 | 138.64 | 238,302 | -1.73(-1.24%) |
Aug 20, 2021 | 138.53 | 140.45 | 137.98 | 140.37 | 189,771 | +1.71(+1.23%) |
Aug 19, 2021 | 138.15 | 139.70 | 138.15 | 138.67 | 186,994 | +0.46(+0.33%) |
Aug 18, 2021 | 138.87 | 139.12 | 137.80 | 138.20 | 180,524 | -0.79(-0.57%) |
Aug 17, 2021 | 138.49 | 139.01 | 137.70 | 139.00 | 136,532 | +0.09(+0.07%) |
Aug 16, 2021 | 138.33 | 139.83 | 138.11 | 138.91 | 203,465 | +0.74(+0.53%) |
Aug 13, 2021 | 137.63 | 138.35 | 137.37 | 138.17 | 155,069 | +0.77(+0.56%) |
Aug 12, 2021 | 137.12 | 137.75 | 136.93 | 137.40 | 120,456 | +0.17(+0.12%) |
Aug 11, 2021 | 136.38 | 137.78 | 136.38 | 137.24 | 149,234 | +1.23(+0.90%) |
Aug 10, 2021 | 136.02 | 136.45 | 135.43 | 136.01 | 138,310 | +0.15(+0.11%) |
Aug 09, 2021 | 136.06 | 136.35 | 135.14 | 135.86 | 144,662 | -0.10(-0.08%) |
Aug 06, 2021 | 135.94 | 136.89 | 135.62 | 135.96 | 137,509 | -0.09(-0.07%) |
Aug 05, 2021 | 134.81 | 136.13 | 134.52 | 136.06 | 164,827 | +1.40(+1.04%) |
Aug 04, 2021 | 134.45 | 134.78 | 133.01 | 134.65 | 158,683 | -0.29(-0.21%) |
Aug 03, 2021 | 134.44 | 135.44 | 133.69 | 134.94 | 258,031 | +0.88(+0.65%) |
Aug 02, 2021 | 133.54 | 134.52 | 133.37 | 134.06 | 289,674 | +1.02(+0.77%) |
Jul 30, 2021 | 134.15 | 135.16 | 132.84 | 133.04 | 380,682 | -1.12(-0.84%) |
Jul 29, 2021 | 134.21 | 134.53 | 133.56 | 134.16 | 147,762 | +0.20(+0.15%) |
Jul 28, 2021 | 134.61 | 134.89 | 132.99 | 133.96 | 123,326 | -0.66(-0.49%) |
Jul 27, 2021 | 132.45 | 134.90 | 131.67 | 134.62 | 264,416 | +2.21(+1.67%) |
Jul 26, 2021 | 132.41 | 132.90 | 131.79 | 132.42 | 342,090 | -0.15(-0.11%) |
Jul 23, 2021 | 131.22 | 132.67 | 131.09 | 132.57 | 131,365 | +1.71(+1.30%) |
Jul 22, 2021 | 130.96 | 131.51 | 130.54 | 130.86 | 117,636 | +0.06(+0.05%) |
Jul 21, 2021 | 132.35 | 132.61 | 130.73 | 130.80 | 160,449 | -1.34(-1.01%) |
Jul 20, 2021 | 131.65 | 133.31 | 131.53 | 132.13 | 273,468 | +0.76(+0.58%) |
Jul 19, 2021 | 132.98 | 133.84 | 129.94 | 131.38 | 437,823 | -2.30(-1.72%) |
Jul 16, 2021 | 132.72 | 134.33 | 132.60 | 133.67 | 168,725 | +1.19(+0.90%) |
Jul 15, 2021 | 130.60 | 132.53 | 130.59 | 132.48 | 188,640 | +1.47(+1.12%) |
Jul 14, 2021 | 130.25 | 131.56 | 129.53 | 131.02 | 139,434 | +0.94(+0.72%) |
Jul 13, 2021 | 130.83 | 131.25 | 129.63 | 130.08 | 134,657 | -1.05(-0.80%) |
Jul 12, 2021 | 130.52 | 131.21 | 130.00 | 131.13 | 175,430 | +0.40(+0.30%) |
Jul 09, 2021 | 130.77 | 130.99 | 129.66 | 130.73 | 137,044 | +0.29(+0.22%) |
Jul 08, 2021 | 130.09 | 131.11 | 129.98 | 130.44 | 228,964 | -0.50(-0.38%) |
Jul 07, 2021 | 130.09 | 130.94 | 129.63 | 130.94 | 144,362 | +0.84(+0.65%) |
Jul 06, 2021 | 129.62 | 130.12 | 128.05 | 130.10 | 226,304 | +0.48(+0.37%) |
Jul 02, 2021 | 129.87 | 129.87 | 129.03 | 129.62 | 121,680 | +0.18(+0.14%) |