Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.47 | 130.40 | 126.12 | 128.53 | 639,107 | +2.79(+2.22%) |
Sep 29, 2021 | 129.49 | 130.65 | 124.72 | 125.74 | 268,912 | -3.25(-2.52%) |
Sep 28, 2021 | 132.56 | 132.65 | 123.78 | 128.99 | 464,369 | -7.20(-5.29%) |
Sep 27, 2021 | 140.68 | 141.64 | 131.67 | 136.19 | 329,242 | -6.36(-4.46%) |
Sep 24, 2021 | 145.00 | 145.11 | 140.28 | 142.55 | 206,210 | -4.81(-3.26%) |
Sep 23, 2021 | 144.38 | 147.99 | 142.84 | 147.36 | 170,334 | +4.06(+2.83%) |
Sep 22, 2021 | 140.25 | 144.11 | 136.12 | 143.30 | 194,735 | +2.43(+1.72%) |
Sep 21, 2021 | 141.85 | 143.18 | 140.01 | 140.87 | 227,415 | +0.86(+0.61%) |
Sep 20, 2021 | 138.49 | 141.95 | 136.92 | 140.01 | 321,461 | -3.36(-2.34%) |
Sep 17, 2021 | 145.86 | 145.99 | 141.52 | 143.37 | 676,388 | -0.79(-0.55%) |
Sep 16, 2021 | 142.28 | 144.33 | 137.53 | 144.16 | 349,408 | +1.97(+1.39%) |
Sep 15, 2021 | 138.63 | 142.21 | 136.03 | 142.19 | 356,722 | +2.65(+1.90%) |
Sep 14, 2021 | 139.21 | 142.36 | 138.33 | 139.54 | 286,146 | +1.26(+0.91%) |
Sep 13, 2021 | 147.51 | 147.52 | 133.90 | 138.28 | 725,523 | -8.66(-5.89%) |
Sep 10, 2021 | 156.76 | 158.16 | 146.93 | 146.94 | 270,029 | -9.01(-5.78%) |
Sep 09, 2021 | 155.89 | 159.88 | 155.63 | 155.95 | 157,312 | +0.85(+0.55%) |
Sep 08, 2021 | 162.68 | 162.69 | 154.16 | 155.10 | 266,154 | -7.58(-4.66%) |
Sep 07, 2021 | 156.74 | 163.08 | 156.20 | 162.68 | 414,163 | +6.16(+3.94%) |
Sep 03, 2021 | 156.51 | 157.50 | 155.09 | 156.52 | 141,833 | -0.84(-0.53%) |
Sep 02, 2021 | 158.51 | 158.65 | 153.84 | 157.36 | 286,490 | +0.19(+0.12%) |
Sep 01, 2021 | 154.50 | 158.25 | 154.50 | 157.17 | 405,540 | +2.70(+1.75%) |
Aug 31, 2021 | 149.89 | 154.69 | 147.06 | 154.47 | 396,798 | +4.83(+3.23%) |
Aug 30, 2021 | 143.43 | 149.80 | 142.01 | 149.64 | 224,962 | +6.24(+4.35%) |
Aug 27, 2021 | 137.44 | 145.21 | 137.12 | 143.40 | 320,053 | +6.97(+5.11%) |
Aug 26, 2021 | 135.03 | 140.05 | 134.87 | 136.43 | 191,316 | +1.53(+1.13%) |
Aug 25, 2021 | 136.97 | 138.12 | 131.46 | 134.90 | 283,594 | -1.88(-1.37%) |
Aug 24, 2021 | 133.40 | 137.30 | 132.12 | 136.78 | 287,324 | +3.38(+2.53%) |
Aug 23, 2021 | 131.75 | 136.54 | 129.95 | 133.40 | 416,797 | +3.69(+2.84%) |
Aug 20, 2021 | 136.44 | 137.90 | 125.40 | 129.71 | 1,119,359 | -8.90(-6.42%) |
Aug 19, 2021 | 140.37 | 141.55 | 135.36 | 138.61 | 256,410 | -5.08(-3.54%) |
Aug 18, 2021 | 145.22 | 148.48 | 142.62 | 143.69 | 301,218 | -0.43(-0.30%) |
Aug 17, 2021 | 141.08 | 144.47 | 140.67 | 144.12 | 239,415 | +1.37(+0.96%) |
Aug 16, 2021 | 140.72 | 145.32 | 139.00 | 142.75 | 361,415 | +3.51(+2.52%) |
Aug 13, 2021 | 136.20 | 140.73 | 134.99 | 139.24 | 234,969 | +2.95(+2.16%) |
Aug 12, 2021 | 136.90 | 137.21 | 131.58 | 136.29 | 298,622 | -1.90(-1.37%) |
Aug 11, 2021 | 142.26 | 143.23 | 134.90 | 138.19 | 321,083 | -5.13(-3.58%) |
Aug 10, 2021 | 153.68 | 153.89 | 142.54 | 143.32 | 364,015 | -9.37(-6.14%) |
Aug 09, 2021 | 149.82 | 155.37 | 147.51 | 152.69 | 298,710 | +3.68(+2.47%) |
Aug 06, 2021 | 153.66 | 154.25 | 146.57 | 149.01 | 362,496 | -6.04(-3.90%) |
Aug 05, 2021 | 134.38 | 157.84 | 134.38 | 155.05 | 754,552 | +26.30(+20.43%) |
Aug 04, 2021 | 130.04 | 131.84 | 126.62 | 128.75 | 254,722 | +0.90(+0.70%) |
Aug 03, 2021 | 127.91 | 127.92 | 123.04 | 127.85 | 342,502 | -0.40(-0.31%) |
Aug 02, 2021 | 128.50 | 131.39 | 127.08 | 128.25 | 274,093 | +0.33(+0.26%) |
Jul 30, 2021 | 127.46 | 130.00 | 127.22 | 127.92 | 188,443 | +0.08(+0.06%) |
Jul 29, 2021 | 127.32 | 131.77 | 126.51 | 127.84 | 226,660 | +0.34(+0.27%) |
Jul 28, 2021 | 123.48 | 128.89 | 123.48 | 127.50 | 332,121 | +4.75(+3.87%) |
Jul 27, 2021 | 126.34 | 126.34 | 118.54 | 122.75 | 415,303 | -3.43(-2.72%) |
Jul 26, 2021 | 131.32 | 131.32 | 124.12 | 126.18 | 430,815 | -5.70(-4.32%) |
Jul 23, 2021 | 134.59 | 134.59 | 127.33 | 131.88 | 234,914 | -1.66(-1.24%) |
Jul 22, 2021 | 135.49 | 136.12 | 132.03 | 133.54 | 197,913 | -0.93(-0.69%) |
Jul 21, 2021 | 132.31 | 134.67 | 129.02 | 134.47 | 260,605 | +2.41(+1.82%) |
Jul 20, 2021 | 133.77 | 134.15 | 130.67 | 132.06 | 359,082 | -0.39(-0.29%) |
Jul 19, 2021 | 126.79 | 134.79 | 126.02 | 132.45 | 410,915 | +2.97(+2.29%) |
Jul 16, 2021 | 130.12 | 130.65 | 127.32 | 129.48 | 293,988 | +0.59(+0.46%) |
Jul 15, 2021 | 129.09 | 132.31 | 126.51 | 128.89 | 385,219 | -0.96(-0.74%) |
Jul 14, 2021 | 135.46 | 135.90 | 129.12 | 129.85 | 435,090 | -5.23(-3.87%) |
Jul 13, 2021 | 143.25 | 143.67 | 134.38 | 135.08 | 586,987 | -7.67(-5.37%) |
Jul 12, 2021 | 145.00 | 146.25 | 141.37 | 142.75 | 288,885 | -0.47(-0.33%) |
Jul 09, 2021 | 144.00 | 144.46 | 139.75 | 143.22 | 294,900 | -0.21(-0.15%) |
Jul 08, 2021 | 138.97 | 144.23 | 130.08 | 143.43 | 385,068 | -2.21(-1.52%) |
Jul 07, 2021 | 147.72 | 148.84 | 142.12 | 145.64 | 287,044 | +0.03(+0.02%) |
Jul 06, 2021 | 145.30 | 146.70 | 141.68 | 145.61 | 305,544 | +0.88(+0.61%) |
Jul 02, 2021 | 152.63 | 152.63 | 143.66 | 144.73 | 372,425 | -6.39(-4.23%) |