Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.55 | 142.59 | 139.92 | 140.05 | 304,891 | -1.50(-1.06%) |
Sep 29, 2021 | 142.55 | 143.05 | 141.47 | 141.55 | 277,220 | +0.12(+0.08%) |
Sep 28, 2021 | 141.79 | 142.96 | 141.16 | 141.43 | 351,311 | -1.58(-1.10%) |
Sep 27, 2021 | 145.27 | 145.27 | 141.57 | 143.01 | 496,130 | -2.60(-1.79%) |
Sep 24, 2021 | 143.40 | 145.71 | 143.28 | 145.61 | 304,982 | +1.72(+1.20%) |
Sep 23, 2021 | 148.59 | 149.50 | 143.51 | 143.89 | 625,774 | -4.69(-3.16%) |
Sep 22, 2021 | 149.00 | 149.70 | 148.39 | 148.58 | 233,412 | -0.43(-0.29%) |
Sep 21, 2021 | 148.33 | 150.42 | 148.33 | 149.01 | 279,221 | +0.85(+0.57%) |
Sep 20, 2021 | 148.80 | 149.04 | 146.72 | 148.16 | 467,419 | -1.16(-0.78%) |
Sep 17, 2021 | 148.63 | 150.62 | 148.52 | 149.32 | 1,158,043 | -0.38(-0.25%) |
Sep 16, 2021 | 150.15 | 150.64 | 149.58 | 149.70 | 211,897 | -0.54(-0.36%) |
Sep 15, 2021 | 150.45 | 150.72 | 149.28 | 150.24 | 276,770 | -0.11(-0.07%) |
Sep 14, 2021 | 150.87 | 151.73 | 150.25 | 150.35 | 230,834 | -0.39(-0.26%) |
Sep 13, 2021 | 150.87 | 152.03 | 150.44 | 150.74 | 298,726 | +0.37(+0.25%) |
Sep 10, 2021 | 149.56 | 150.83 | 149.56 | 150.37 | 365,144 | +0.44(+0.29%) |
Sep 09, 2021 | 151.24 | 151.24 | 149.61 | 149.93 | 378,622 | -1.24(-0.82%) |
Sep 08, 2021 | 148.93 | 151.76 | 148.81 | 151.17 | 339,549 | +2.18(+1.46%) |
Sep 07, 2021 | 149.60 | 149.66 | 148.63 | 148.99 | 349,189 | +0.18(+0.12%) |
Sep 03, 2021 | 148.81 | 148.81 | 148.81 | 0 | -1.08(-0.72%) | |
Sep 02, 2021 | 150.83 | 151.64 | 149.88 | 149.89 | 462,758 | -0.41(-0.27%) |
Sep 01, 2021 | 147.36 | 150.97 | 147.36 | 150.30 | 450,038 | +2.88(+1.95%) |
Aug 31, 2021 | 146.98 | 148.93 | 146.90 | 147.42 | 475,947 | +0.97(+0.66%) |
Aug 30, 2021 | 145.46 | 147.05 | 145.10 | 146.45 | 194,315 | +0.94(+0.65%) |
Aug 27, 2021 | 145.20 | 146.33 | 144.97 | 145.51 | 262,616 | +0.54(+0.37%) |
Aug 26, 2021 | 144.51 | 145.92 | 144.51 | 144.97 | 250,877 | +0.79(+0.55%) |
Aug 25, 2021 | 143.58 | 144.51 | 143.33 | 144.18 | 311,441 | +0.48(+0.33%) |
Aug 24, 2021 | 145.17 | 145.17 | 143.51 | 143.70 | 236,241 | -1.47(-1.01%) |
Aug 23, 2021 | 145.70 | 146.08 | 144.84 | 145.17 | 310,047 | -1.14(-0.78%) |
Aug 20, 2021 | 145.02 | 146.95 | 144.82 | 146.31 | 243,497 | +1.62(+1.12%) |
Aug 19, 2021 | 142.68 | 145.16 | 142.66 | 144.69 | 315,683 | +1.79(+1.25%) |
Aug 18, 2021 | 145.37 | 145.37 | 142.68 | 142.90 | 343,353 | -2.85(-1.96%) |
Aug 17, 2021 | 145.51 | 146.49 | 144.90 | 145.75 | 678,317 | +0.31(+0.21%) |
Aug 16, 2021 | 143.63 | 145.51 | 143.00 | 145.44 | 287,950 | +1.96(+1.37%) |
Aug 13, 2021 | 143.00 | 143.85 | 142.76 | 143.48 | 170,166 | +0.77(+0.54%) |
Aug 12, 2021 | 142.80 | 143.03 | 141.57 | 142.71 | 227,580 | -0.01(-0.01%) |
Aug 11, 2021 | 142.31 | 144.27 | 142.01 | 142.72 | 403,428 | +1.11(+0.78%) |
Aug 10, 2021 | 139.34 | 142.76 | 139.34 | 141.61 | 389,430 | +1.98(+1.42%) |
Aug 09, 2021 | 140.15 | 140.69 | 139.48 | 139.63 | 322,562 | -1.09(-0.77%) |
Aug 06, 2021 | 139.15 | 140.94 | 138.14 | 140.72 | 475,723 | +0.61(+0.44%) |
Aug 05, 2021 | 136.19 | 141.16 | 135.50 | 140.11 | 753,633 | +7.37(+5.55%) |
Aug 04, 2021 | 132.47 | 133.15 | 131.86 | 132.74 | 222,175 | +0.75(+0.57%) |
Aug 03, 2021 | 132.87 | 133.02 | 131.37 | 131.99 | 245,113 | -0.21(-0.16%) |
Jul 30, 2021 | 132.20 | 132.20 | 132.20 | 0 | +0.76(+0.58%) | |
Jul 29, 2021 | 130.26 | 131.75 | 130.26 | 131.44 | 219,844 | +0.68(+0.52%) |
Jul 28, 2021 | 131.16 | 131.90 | 130.72 | 130.76 | 171,271 | -0.76(-0.58%) |
Jul 27, 2021 | 130.83 | 131.82 | 130.04 | 131.52 | 208,708 | +1.17(+0.90%) |
Jul 26, 2021 | 131.36 | 131.36 | 129.45 | 130.35 | 230,085 | -1.01(-0.77%) |
Jul 23, 2021 | 130.72 | 131.73 | 130.49 | 131.36 | 278,074 | +1.12(+0.86%) |
Jul 22, 2021 | 130.08 | 130.92 | 130.05 | 130.24 | 167,883 | +0.06(+0.05%) |
Jul 21, 2021 | 130.44 | 130.66 | 129.76 | 130.18 | 287,909 | +0.13(+0.10%) |
Jul 20, 2021 | 128.78 | 130.83 | 128.58 | 130.05 | 282,307 | +1.74(+1.36%) |
Jul 19, 2021 | 129.49 | 129.63 | 127.01 | 128.31 | 353,593 | -0.73(-0.57%) |
Jul 16, 2021 | 127.49 | 129.45 | 127.14 | 129.04 | 307,639 | +1.73(+1.36%) |
Jul 15, 2021 | 126.86 | 127.83 | 126.77 | 127.31 | 179,893 | +0.62(+0.49%) |
Jul 14, 2021 | 126.52 | 126.83 | 125.95 | 126.69 | 246,264 | +0.12(+0.09%) |
Jul 13, 2021 | 126.81 | 126.90 | 126.05 | 126.57 | 214,678 | +0.35(+0.28%) |
Jul 12, 2021 | 127.05 | 127.27 | 125.66 | 126.22 | 231,019 | -0.09(-0.07%) |
Jul 09, 2021 | 125.24 | 126.45 | 125.11 | 126.31 | 272,645 | +0.80(+0.64%) |
Jul 08, 2021 | 125.94 | 125.94 | 124.40 | 125.51 | 253,948 | -0.49(-0.39%) |
Jul 07, 2021 | 124.26 | 126.40 | 124.16 | 126.00 | 294,033 | +1.80(+1.45%) |
Jul 06, 2021 | 123.89 | 124.35 | 122.80 | 124.20 | 317,261 | +1.08(+0.88%) |
Jul 05, 2021 | 123.13 | 123.98 | 122.71 | 123.12 | 47,326 | -0.15(-0.12%) |