Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.82 | 133.82 | 129.70 | 129.70 | 841,369 | -3.81(-2.85%) |
Sep 29, 2021 | 133.47 | 134.64 | 132.32 | 133.50 | 544,436 | +0.34(+0.26%) |
Sep 28, 2021 | 135.54 | 135.77 | 132.52 | 133.16 | 618,473 | -2.15(-1.59%) |
Sep 27, 2021 | 134.02 | 135.91 | 133.09 | 135.32 | 600,527 | +2.22(+1.67%) |
Sep 24, 2021 | 131.28 | 133.84 | 131.28 | 133.09 | 567,934 | +1.16(+0.88%) |
Sep 23, 2021 | 128.46 | 132.16 | 128.32 | 131.93 | 737,956 | +4.18(+3.27%) |
Sep 22, 2021 | 125.62 | 128.18 | 125.02 | 127.75 | 578,532 | +3.72(+3.00%) |
Sep 21, 2021 | 125.64 | 125.90 | 123.67 | 124.03 | 459,299 | -1.12(-0.89%) |
Sep 20, 2021 | 125.48 | 126.66 | 123.13 | 125.15 | 584,336 | -2.61(-2.05%) |
Sep 17, 2021 | 129.75 | 130.92 | 127.52 | 127.76 | 1,201,959 | -3.07(-2.35%) |
Sep 16, 2021 | 132.74 | 133.87 | 130.75 | 130.83 | 540,760 | -2.26(-1.70%) |
Sep 15, 2021 | 129.85 | 133.33 | 129.63 | 133.09 | 584,093 | +2.93(+2.25%) |
Sep 14, 2021 | 132.59 | 132.63 | 130.10 | 130.17 | 477,557 | -1.51(-1.14%) |
Sep 13, 2021 | 131.74 | 132.64 | 130.56 | 131.68 | 361,521 | +1.20(+0.92%) |
Sep 10, 2021 | 132.95 | 133.70 | 130.28 | 130.47 | 455,199 | -2.18(-1.65%) |
Sep 09, 2021 | 132.97 | 134.58 | 132.51 | 132.65 | 413,496 | -0.26(-0.20%) |
Sep 08, 2021 | 130.21 | 133.02 | 129.80 | 132.92 | 508,851 | +2.47(+1.89%) |
Sep 07, 2021 | 133.95 | 133.95 | 130.43 | 130.45 | 600,032 | -3.72(-2.77%) |
Sep 03, 2021 | 133.68 | 134.76 | 133.03 | 134.17 | 350,445 | +0.79(+0.59%) |
Sep 02, 2021 | 132.70 | 133.84 | 132.22 | 133.38 | 320,281 | +1.54(+1.17%) |
Sep 01, 2021 | 132.50 | 132.70 | 130.73 | 131.84 | 480,758 | -0.23(-0.18%) |
Aug 31, 2021 | 132.41 | 133.01 | 131.47 | 132.08 | 398,084 | -0.40(-0.30%) |
Aug 30, 2021 | 133.26 | 133.28 | 132.21 | 132.48 | 359,805 | -0.63(-0.47%) |
Aug 27, 2021 | 131.05 | 133.38 | 130.98 | 133.10 | 290,650 | +2.28(+1.74%) |
Aug 26, 2021 | 132.36 | 132.38 | 130.62 | 130.82 | 279,944 | -1.67(-1.26%) |
Aug 25, 2021 | 132.16 | 132.97 | 131.78 | 132.50 | 317,875 | +0.84(+0.64%) |
Aug 24, 2021 | 130.17 | 131.74 | 130.12 | 131.66 | 330,997 | +1.56(+1.20%) |
Aug 23, 2021 | 130.29 | 130.84 | 129.27 | 130.10 | 472,748 | +0.19(+0.14%) |
Aug 20, 2021 | 128.97 | 130.12 | 128.24 | 129.91 | 425,434 | +0.80(+0.62%) |
Aug 19, 2021 | 129.69 | 130.86 | 128.71 | 129.11 | 463,733 | -1.94(-1.48%) |
Aug 18, 2021 | 132.08 | 133.59 | 130.98 | 131.05 | 472,613 | -1.80(-1.35%) |
Aug 17, 2021 | 134.30 | 134.35 | 131.76 | 132.85 | 740,286 | -2.34(-1.73%) |
Aug 16, 2021 | 134.71 | 135.84 | 132.93 | 135.19 | 508,750 | +0.07(+0.05%) |
Aug 13, 2021 | 137.01 | 137.09 | 134.74 | 135.12 | 822,274 | -1.46(-1.07%) |
Aug 12, 2021 | 133.62 | 136.62 | 133.09 | 136.58 | 1,183,132 | +3.34(+2.50%) |
Aug 11, 2021 | 129.74 | 133.41 | 129.25 | 133.24 | 790,476 | +4.34(+3.36%) |
Aug 10, 2021 | 127.56 | 129.65 | 126.88 | 128.91 | 508,374 | +1.33(+1.04%) |
Aug 09, 2021 | 126.25 | 128.50 | 125.28 | 127.58 | 644,298 | +1.44(+1.14%) |
Aug 06, 2021 | 126.78 | 127.48 | 125.64 | 126.14 | 618,005 | +0.15(+0.12%) |
Aug 05, 2021 | 127.15 | 128.10 | 125.65 | 125.99 | 381,288 | +0.04(+0.03%) |
Aug 04, 2021 | 125.28 | 126.77 | 123.92 | 125.95 | 695,207 | -0.74(-0.59%) |
Aug 03, 2021 | 130.23 | 130.34 | 126.15 | 126.69 | 1,062,147 | -4.34(-3.32%) |
Aug 02, 2021 | 133.02 | 135.57 | 131.01 | 131.04 | 1,029,700 | -1.32(-1.00%) |
Jul 30, 2021 | 133.29 | 133.90 | 132.01 | 132.36 | 412,227 | -1.24(-0.93%) |
Jul 29, 2021 | 133.63 | 134.41 | 132.16 | 133.60 | 587,698 | +1.59(+1.20%) |
Jul 28, 2021 | 130.72 | 132.72 | 129.29 | 132.02 | 423,362 | +1.42(+1.08%) |
Jul 27, 2021 | 129.45 | 131.25 | 128.78 | 130.60 | 378,707 | +0.34(+0.26%) |
Jul 26, 2021 | 131.15 | 131.62 | 129.79 | 130.26 | 270,020 | -0.58(-0.44%) |
Jul 23, 2021 | 130.63 | 130.90 | 129.34 | 130.84 | 207,259 | +1.58(+1.22%) |
Jul 22, 2021 | 130.66 | 130.78 | 128.68 | 129.25 | 229,503 | -1.38(-1.05%) |
Jul 21, 2021 | 130.39 | 131.56 | 129.91 | 130.63 | 341,448 | +1.43(+1.10%) |
Jul 20, 2021 | 125.85 | 130.21 | 125.67 | 129.20 | 570,384 | +3.58(+2.85%) |
Jul 19, 2021 | 127.03 | 127.27 | 124.44 | 125.63 | 639,998 | -3.39(-2.63%) |
Jul 16, 2021 | 130.33 | 130.34 | 128.49 | 129.02 | 496,308 | -0.60(-0.46%) |
Jul 15, 2021 | 128.88 | 130.36 | 128.88 | 129.61 | 730,831 | -0.24(-0.19%) |
Jul 14, 2021 | 130.19 | 131.59 | 129.31 | 129.86 | 427,268 | +0.01(+0.01%) |
Jul 13, 2021 | 132.19 | 132.61 | 129.69 | 129.85 | 421,881 | -2.59(-1.96%) |
Jul 12, 2021 | 130.82 | 132.73 | 130.19 | 132.44 | 467,759 | +0.87(+0.66%) |
Jul 09, 2021 | 131.28 | 132.01 | 130.44 | 131.57 | 433,746 | +2.30(+1.78%) |
Jul 08, 2021 | 128.33 | 130.70 | 127.67 | 129.27 | 385,042 | -1.24(-0.95%) |
Jul 07, 2021 | 128.36 | 130.72 | 128.36 | 130.51 | 399,868 | +1.79(+1.39%) |
Jul 06, 2021 | 129.60 | 129.60 | 127.03 | 128.72 | 694,659 | -0.97(-0.75%) |
Jul 02, 2021 | 131.41 | 131.57 | 129.62 | 129.69 | 679,728 | -1.54(-1.18%) |