Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.40 | 145.90 | 143.23 | 144.74 | 335,795 | +0.61(+0.42%) |
Sep 29, 2021 | 145.74 | 147.97 | 143.20 | 144.13 | 259,520 | -0.92(-0.63%) |
Sep 28, 2021 | 157.18 | 157.83 | 143.15 | 145.05 | 517,360 | -13.62(-8.58%) |
Sep 27, 2021 | 160.91 | 164.22 | 158.02 | 158.67 | 241,948 | -2.24(-1.39%) |
Sep 24, 2021 | 156.06 | 162.25 | 155.66 | 160.91 | 520,388 | +3.84(+2.44%) |
Sep 23, 2021 | 157.09 | 157.64 | 152.21 | 157.07 | 272,985 | +4.83(+3.17%) |
Sep 22, 2021 | 148.46 | 152.37 | 147.95 | 152.24 | 294,894 | +4.25(+2.87%) |
Sep 21, 2021 | 148.02 | 148.59 | 143.46 | 147.99 | 224,118 | +5.29(+3.71%) |
Sep 20, 2021 | 142.86 | 144.74 | 140.00 | 142.70 | 312,998 | -3.40(-2.33%) |
Sep 17, 2021 | 146.47 | 148.53 | 144.61 | 146.10 | 201,398 | -1.17(-0.79%) |
Sep 16, 2021 | 144.54 | 149.23 | 143.71 | 147.27 | 248,178 | +3.28(+2.28%) |
Sep 15, 2021 | 140.96 | 145.98 | 140.34 | 143.99 | 198,252 | +3.03(+2.15%) |
Sep 14, 2021 | 144.52 | 146.98 | 137.54 | 140.96 | 358,178 | +3.11(+2.26%) |
Sep 13, 2021 | 141.33 | 142.23 | 135.14 | 137.85 | 256,988 | -3.37(-2.39%) |
Sep 10, 2021 | 138.17 | 143.87 | 136.18 | 141.22 | 336,058 | +4.51(+3.30%) |
Sep 09, 2021 | 135.64 | 139.80 | 134.70 | 136.71 | 204,238 | +1.08(+0.80%) |
Sep 08, 2021 | 134.77 | 137.59 | 132.50 | 135.63 | 160,509 | +0.78(+0.58%) |
Sep 07, 2021 | 136.40 | 137.84 | 133.12 | 134.85 | 120,834 | -1.52(-1.11%) |
Sep 03, 2021 | 132.84 | 137.58 | 132.84 | 136.37 | 150,337 | +2.84(+2.13%) |
Sep 02, 2021 | 130.71 | 135.77 | 130.50 | 133.53 | 166,972 | +3.73(+2.87%) |
Sep 01, 2021 | 130.11 | 130.51 | 127.87 | 129.80 | 108,987 | -0.57(-0.44%) |
Aug 31, 2021 | 131.67 | 132.24 | 129.31 | 130.37 | 179,840 | -1.37(-1.04%) |
Aug 30, 2021 | 130.20 | 133.05 | 128.69 | 131.74 | 155,304 | +2.11(+1.63%) |
Aug 27, 2021 | 132.30 | 133.97 | 128.86 | 129.63 | 164,879 | -2.40(-1.82%) |
Aug 26, 2021 | 132.42 | 134.00 | 131.88 | 132.03 | 121,119 | -1.45(-1.09%) |
Aug 25, 2021 | 131.89 | 134.30 | 131.60 | 133.48 | 112,617 | +1.73(+1.31%) |
Aug 24, 2021 | 131.82 | 132.01 | 130.31 | 131.75 | 131,845 | +0.76(+0.58%) |
Aug 23, 2021 | 127.93 | 131.29 | 126.82 | 130.99 | 162,228 | +3.49(+2.74%) |
Aug 20, 2021 | 123.07 | 127.63 | 123.00 | 127.50 | 94,166 | +4.30(+3.49%) |
Aug 19, 2021 | 125.29 | 126.01 | 123.00 | 123.20 | 148,574 | -3.86(-3.04%) |
Aug 18, 2021 | 125.24 | 128.76 | 124.10 | 127.06 | 111,398 | +1.12(+0.89%) |
Aug 17, 2021 | 124.45 | 126.96 | 124.00 | 125.94 | 258,803 | +0.99(+0.79%) |
Aug 16, 2021 | 122.86 | 124.95 | 121.14 | 124.95 | 158,255 | +1.00(+0.81%) |
Aug 13, 2021 | 122.01 | 124.47 | 120.62 | 123.95 | 105,008 | +1.76(+1.44%) |
Aug 12, 2021 | 125.82 | 126.63 | 122.11 | 122.19 | 215,194 | -3.40(-2.71%) |
Aug 11, 2021 | 131.94 | 131.94 | 124.01 | 125.59 | 213,093 | -4.31(-3.32%) |
Aug 10, 2021 | 130.52 | 131.92 | 128.02 | 129.90 | 161,595 | -1.10(-0.84%) |
Aug 09, 2021 | 129.46 | 132.21 | 127.14 | 131.00 | 290,628 | +1.00(+0.77%) |
Aug 06, 2021 | 130.59 | 134.86 | 129.42 | 130.00 | 92,027 | -0.24(-0.18%) |
Aug 05, 2021 | 130.09 | 131.00 | 128.87 | 130.24 | 119,124 | +1.23(+0.95%) |
Aug 04, 2021 | 127.50 | 131.99 | 127.00 | 129.01 | 96,616 | +0.77(+0.60%) |
Aug 03, 2021 | 131.56 | 131.87 | 127.02 | 128.24 | 171,228 | -2.76(-2.11%) |
Aug 02, 2021 | 133.22 | 133.23 | 130.23 | 131.00 | 116,678 | -1.16(-0.88%) |
Jul 30, 2021 | 131.96 | 134.39 | 129.93 | 132.16 | 101,397 | -1.00(-0.75%) |
Jul 29, 2021 | 128.50 | 134.11 | 127.86 | 133.16 | 196,108 | +5.15(+4.02%) |
Jul 28, 2021 | 127.64 | 130.47 | 126.03 | 128.01 | 261,948 | +0.27(+0.21%) |
Jul 27, 2021 | 127.56 | 128.00 | 124.12 | 127.74 | 105,374 | -0.10(-0.08%) |
Jul 26, 2021 | 127.29 | 130.57 | 126.71 | 127.84 | 191,948 | +0.66(+0.52%) |
Jul 23, 2021 | 125.08 | 127.18 | 123.81 | 127.18 | 70,982 | +1.88(+1.50%) |
Jul 22, 2021 | 126.48 | 127.00 | 125.05 | 125.30 | 145,588 | -0.34(-0.27%) |
Jul 21, 2021 | 121.40 | 125.94 | 121.32 | 125.64 | 103,809 | +3.64(+2.98%) |
Jul 20, 2021 | 119.06 | 122.95 | 118.50 | 122.00 | 212,773 | +3.62(+3.06%) |
Jul 19, 2021 | 114.22 | 119.03 | 113.91 | 118.38 | 270,654 | +1.10(+0.94%) |
Jul 16, 2021 | 117.33 | 118.04 | 115.84 | 117.28 | 132,357 | +0.33(+0.28%) |
Jul 15, 2021 | 117.80 | 119.62 | 116.52 | 116.95 | 207,195 | -1.03(-0.87%) |
Jul 14, 2021 | 120.00 | 121.34 | 116.48 | 117.98 | 144,544 | -1.52(-1.27%) |
Jul 13, 2021 | 119.60 | 121.51 | 118.54 | 119.50 | 96,559 | -0.08(-0.07%) |
Jul 12, 2021 | 120.84 | 121.79 | 118.21 | 119.58 | 103,994 | -0.66(-0.55%) |
Jul 09, 2021 | 119.96 | 121.69 | 115.36 | 120.24 | 111,475 | +1.03(+0.86%) |
Jul 08, 2021 | 118.48 | 121.41 | 114.18 | 119.21 | 464,385 | -3.01(-2.46%) |
Jul 07, 2021 | 126.92 | 128.50 | 122.04 | 122.22 | 201,400 | -5.43(-4.25%) |
Jul 06, 2021 | 126.87 | 128.10 | 124.15 | 127.65 | 153,776 | +1.96(+1.56%) |
Jul 02, 2021 | 124.82 | 126.55 | 124.00 | 125.69 | 116,801 | +1.28(+1.03%) |