Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.02 | 144.02 | 141.28 | 142.69 | 741,423 | -1.04(-0.72%) |
Sep 29, 2021 | 143.51 | 145.03 | 141.83 | 143.73 | 279,191 | +1.21(+0.85%) |
Sep 28, 2021 | 146.81 | 146.85 | 140.11 | 142.52 | 427,651 | -5.42(-3.66%) |
Sep 27, 2021 | 148.62 | 149.81 | 146.82 | 147.94 | 260,513 | -1.34(-0.90%) |
Sep 24, 2021 | 150.26 | 150.43 | 146.41 | 149.28 | 271,830 | -1.80(-1.19%) |
Sep 23, 2021 | 153.54 | 154.31 | 149.22 | 151.08 | 304,498 | -2.24(-1.46%) |
Sep 22, 2021 | 152.39 | 156.94 | 151.64 | 153.32 | 539,872 | +1.32(+0.87%) |
Sep 21, 2021 | 147.50 | 152.65 | 146.61 | 152.00 | 598,778 | +5.01(+3.41%) |
Sep 20, 2021 | 145.71 | 148.45 | 144.98 | 146.99 | 449,877 | -1.01(-0.68%) |
Sep 17, 2021 | 146.70 | 149.27 | 145.75 | 148.00 | 705,861 | +2.57(+1.77%) |
Sep 16, 2021 | 136.76 | 146.19 | 136.11 | 145.43 | 658,320 | +8.38(+6.11%) |
Sep 15, 2021 | 135.50 | 137.37 | 133.41 | 137.05 | 278,206 | +1.63(+1.20%) |
Sep 14, 2021 | 132.06 | 137.65 | 132.06 | 135.42 | 376,893 | +3.92(+2.98%) |
Sep 13, 2021 | 133.65 | 133.91 | 131.14 | 131.50 | 213,038 | -2.29(-1.71%) |
Sep 10, 2021 | 135.05 | 135.06 | 130.99 | 133.79 | 230,413 | +2.26(+1.72%) |
Sep 09, 2021 | 132.45 | 133.72 | 129.42 | 131.53 | 202,809 | -1.48(-1.11%) |
Sep 08, 2021 | 131.03 | 134.06 | 129.79 | 133.01 | 273,448 | +2.31(+1.77%) |
Sep 07, 2021 | 132.25 | 132.25 | 127.55 | 130.70 | 306,137 | -2.06(-1.55%) |
Sep 03, 2021 | 133.27 | 133.27 | 131.90 | 132.76 | 196,670 | -1.16(-0.87%) |
Sep 02, 2021 | 130.34 | 134.42 | 130.05 | 133.92 | 396,052 | +3.80(+2.92%) |
Sep 01, 2021 | 129.23 | 131.92 | 128.21 | 130.12 | 254,543 | +1.98(+1.55%) |
Aug 31, 2021 | 127.03 | 128.31 | 125.08 | 128.14 | 386,866 | +1.04(+0.82%) |
Aug 30, 2021 | 130.29 | 130.66 | 127.05 | 127.10 | 228,006 | -2.73(-2.10%) |
Aug 27, 2021 | 126.39 | 130.00 | 125.90 | 129.83 | 538,485 | +4.13(+3.29%) |
Aug 26, 2021 | 127.83 | 129.79 | 125.59 | 125.70 | 256,478 | -2.74(-2.13%) |
Aug 25, 2021 | 132.57 | 132.76 | 128.44 | 128.44 | 346,289 | -4.27(-3.22%) |
Aug 24, 2021 | 134.11 | 134.61 | 131.06 | 132.71 | 552,238 | -1.27(-0.95%) |
Aug 23, 2021 | 128.72 | 134.28 | 128.72 | 133.98 | 513,755 | +5.97(+4.66%) |
Aug 20, 2021 | 126.92 | 129.77 | 125.90 | 128.01 | 306,545 | +0.69(+0.54%) |
Aug 19, 2021 | 125.99 | 129.57 | 125.17 | 127.32 | 306,512 | +0.52(+0.41%) |
Aug 18, 2021 | 129.00 | 129.07 | 126.51 | 126.80 | 253,199 | -2.25(-1.74%) |
Aug 17, 2021 | 129.33 | 129.33 | 126.31 | 129.05 | 281,105 | -0.78(-0.60%) |
Aug 16, 2021 | 131.39 | 132.02 | 128.73 | 129.83 | 252,597 | -1.70(-1.29%) |
Aug 13, 2021 | 131.37 | 134.26 | 130.21 | 131.53 | 189,750 | +0.33(+0.25%) |
Aug 12, 2021 | 133.47 | 133.47 | 130.66 | 131.20 | 151,739 | -2.74(-2.05%) |
Aug 11, 2021 | 135.60 | 136.00 | 133.07 | 133.94 | 224,912 | -0.75(-0.56%) |
Aug 10, 2021 | 137.31 | 137.45 | 133.04 | 134.69 | 330,251 | -2.94(-2.14%) |
Aug 09, 2021 | 136.68 | 138.46 | 135.39 | 137.63 | 228,079 | +1.20(+0.88%) |
Aug 06, 2021 | 139.26 | 139.85 | 135.50 | 136.43 | 378,116 | -0.65(-0.47%) |
Aug 05, 2021 | 138.94 | 140.10 | 136.81 | 137.08 | 331,265 | -2.01(-1.45%) |
Aug 04, 2021 | 140.39 | 141.33 | 138.32 | 139.09 | 289,684 | -1.62(-1.15%) |
Aug 03, 2021 | 142.03 | 145.75 | 139.28 | 140.71 | 537,264 | -2.62(-1.83%) |
Aug 02, 2021 | 146.51 | 146.83 | 142.10 | 143.33 | 513,729 | -3.12(-2.13%) |
Jul 30, 2021 | 146.07 | 148.56 | 145.76 | 146.45 | 458,711 | -0.54(-0.37%) |
Jul 29, 2021 | 152.47 | 152.47 | 146.79 | 146.99 | 319,824 | -5.39(-3.54%) |
Jul 28, 2021 | 152.45 | 153.77 | 151.82 | 152.38 | 190,553 | -0.06(-0.04%) |
Jul 27, 2021 | 156.90 | 157.33 | 150.15 | 152.44 | 173,051 | -3.91(-2.50%) |
Jul 26, 2021 | 157.99 | 158.80 | 155.42 | 156.35 | 183,980 | -1.65(-1.04%) |
Jul 23, 2021 | 157.66 | 159.16 | 155.86 | 158.00 | 142,220 | +1.00(+0.64%) |
Jul 22, 2021 | 155.05 | 157.01 | 153.28 | 157.00 | 204,089 | +1.43(+0.92%) |
Jul 21, 2021 | 157.14 | 157.75 | 155.27 | 155.57 | 114,837 | -1.37(-0.87%) |
Jul 20, 2021 | 153.46 | 158.48 | 151.59 | 156.94 | 294,491 | +3.95(+2.58%) |
Jul 19, 2021 | 151.36 | 153.84 | 149.39 | 152.99 | 244,003 | -0.29(-0.19%) |
Jul 16, 2021 | 154.63 | 155.58 | 152.97 | 153.28 | 213,368 | -0.15(-0.10%) |
Jul 15, 2021 | 156.55 | 158.40 | 150.35 | 153.43 | 276,175 | -4.18(-2.65%) |
Jul 14, 2021 | 162.83 | 163.18 | 157.26 | 157.61 | 320,899 | -3.81(-2.36%) |
Jul 13, 2021 | 160.94 | 163.40 | 160.44 | 161.42 | 270,688 | +0.36(+0.22%) |
Jul 12, 2021 | 162.33 | 163.02 | 160.82 | 161.06 | 175,605 | -0.09(-0.06%) |
Jul 09, 2021 | 160.93 | 161.74 | 158.32 | 161.15 | 157,387 | +1.18(+0.74%) |
Jul 08, 2021 | 156.64 | 161.61 | 156.51 | 159.97 | 181,742 | +0.01(+0.01%) |
Jul 07, 2021 | 162.30 | 164.00 | 157.77 | 159.96 | 269,507 | -1.36(-0.84%) |
Jul 06, 2021 | 160.50 | 162.76 | 160.47 | 161.32 | 271,300 | +0.13(+0.08%) |
Jul 02, 2021 | 162.54 | 163.54 | 160.54 | 161.19 | 253,644 | -0.82(-0.51%) |