Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 129.83 | 130.25 | 128.98 | 129.07 | 479,839 | -1.24(-0.95%) |
Sep 29, 2021 | 131.45 | 131.63 | 130.05 | 130.31 | 465,234 | -1.18(-0.89%) |
Sep 28, 2021 | 132.90 | 132.98 | 131.38 | 131.49 | 749,961 | -4.71(-3.46%) |
Sep 27, 2021 | 135.86 | 136.29 | 135.02 | 136.20 | 377,634 | -0.09(-0.06%) |
Sep 24, 2021 | 135.95 | 136.47 | 135.29 | 136.29 | 472,553 | -2.19(-1.58%) |
Sep 23, 2021 | 137.52 | 138.59 | 137.32 | 138.47 | 311,126 | +2.95(+2.18%) |
Sep 22, 2021 | 135.51 | 136.24 | 134.99 | 135.52 | 334,973 | -0.04(-0.03%) |
Sep 21, 2021 | 135.74 | 136.51 | 134.96 | 135.56 | 698,917 | +2.54(+1.91%) |
Sep 20, 2021 | 133.25 | 134.15 | 132.01 | 133.02 | 867,730 | -3.97(-2.90%) |
Sep 17, 2021 | 138.65 | 138.72 | 136.09 | 136.98 | 574,748 | -1.47(-1.06%) |
Sep 16, 2021 | 138.33 | 138.58 | 137.40 | 138.46 | 469,563 | +0.58(+0.42%) |
Sep 15, 2021 | 139.12 | 139.24 | 136.96 | 137.87 | 769,887 | -0.86(-0.62%) |
Sep 14, 2021 | 138.68 | 139.10 | 138.08 | 138.73 | 1,398,118 | -0.11(-0.08%) |
Sep 13, 2021 | 139.48 | 139.64 | 138.28 | 138.85 | 567,131 | +0.19(+0.14%) |
Sep 10, 2021 | 140.19 | 140.46 | 138.55 | 138.66 | 454,466 | -0.58(-0.42%) |
Sep 09, 2021 | 140.04 | 140.50 | 139.04 | 139.24 | 361,907 | -1.00(-0.72%) |
Sep 08, 2021 | 140.75 | 141.26 | 140.15 | 140.24 | 569,955 | -2.76(-1.93%) |
Sep 07, 2021 | 144.06 | 144.24 | 143.00 | 143.00 | 401,048 | -0.20(-0.14%) |
Sep 03, 2021 | 141.61 | 143.37 | 141.18 | 143.21 | 501,329 | +0.81(+0.57%) |
Sep 02, 2021 | 142.96 | 143.05 | 142.28 | 142.39 | 221,320 | -1.08(-0.75%) |
Sep 01, 2021 | 144.11 | 144.78 | 143.44 | 143.47 | 380,282 | -0.03(-0.02%) |
Aug 31, 2021 | 143.71 | 144.09 | 142.71 | 143.50 | 471,873 | +0.25(+0.17%) |
Aug 30, 2021 | 142.21 | 143.31 | 141.98 | 143.25 | 304,503 | +1.11(+0.78%) |
Aug 27, 2021 | 141.03 | 142.47 | 140.91 | 142.15 | 353,787 | +1.52(+1.08%) |
Aug 26, 2021 | 140.75 | 141.22 | 140.47 | 140.62 | 273,189 | +0.14(+0.10%) |
Aug 25, 2021 | 140.91 | 141.16 | 140.35 | 140.48 | 374,841 | -1.19(-0.84%) |
Aug 24, 2021 | 141.31 | 142.12 | 141.07 | 141.68 | 303,508 | -0.69(-0.48%) |
Aug 23, 2021 | 141.20 | 142.49 | 140.67 | 142.37 | 271,345 | +1.06(+0.75%) |
Aug 20, 2021 | 140.91 | 141.43 | 140.64 | 141.30 | 320,032 | +0.78(+0.56%) |
Aug 19, 2021 | 139.12 | 141.09 | 139.12 | 140.52 | 568,238 | -0.53(-0.38%) |
Aug 18, 2021 | 142.13 | 142.47 | 141.00 | 141.06 | 331,868 | -1.28(-0.90%) |
Aug 17, 2021 | 141.27 | 142.40 | 141.13 | 142.34 | 519,989 | +0.95(+0.67%) |
Aug 16, 2021 | 140.93 | 141.91 | 140.57 | 141.39 | 674,026 | -0.35(-0.25%) |
Aug 13, 2021 | 141.24 | 141.78 | 140.92 | 141.74 | 231,676 | +0.53(+0.37%) |
Aug 12, 2021 | 139.95 | 141.35 | 139.38 | 141.22 | 392,959 | +2.40(+1.73%) |
Aug 11, 2021 | 139.97 | 140.15 | 138.56 | 138.82 | 376,111 | -0.49(-0.35%) |
Aug 10, 2021 | 140.75 | 140.97 | 138.72 | 139.31 | 408,509 | -0.77(-0.55%) |
Aug 09, 2021 | 139.93 | 140.21 | 139.54 | 140.08 | 502,782 | +0.18(+0.13%) |
Aug 06, 2021 | 140.46 | 141.01 | 139.89 | 139.90 | 513,058 | -2.46(-1.73%) |
Aug 05, 2021 | 141.96 | 142.70 | 141.89 | 142.35 | 600,799 | +2.44(+1.74%) |
Aug 04, 2021 | 139.43 | 140.55 | 139.19 | 139.92 | 1,049,507 | +0.81(+0.58%) |
Aug 03, 2021 | 138.12 | 139.12 | 137.59 | 139.10 | 776,693 | +2.12(+1.55%) |
Aug 02, 2021 | 136.73 | 138.22 | 136.44 | 136.98 | 400,644 | -0.38(-0.28%) |
Jul 30, 2021 | 136.98 | 137.80 | 136.75 | 137.37 | 742,333 | -0.59(-0.43%) |
Jul 29, 2021 | 137.30 | 138.25 | 137.28 | 137.96 | 522,136 | +1.31(+0.96%) |
Jul 28, 2021 | 135.40 | 136.99 | 134.97 | 136.65 | 672,652 | +1.48(+1.10%) |
Jul 27, 2021 | 135.39 | 135.50 | 133.86 | 135.17 | 868,075 | +2.64(+1.99%) |
Jul 26, 2021 | 132.94 | 133.18 | 132.15 | 132.53 | 717,552 | -0.10(-0.08%) |
Jul 23, 2021 | 133.82 | 133.87 | 131.94 | 132.63 | 859,784 | -0.53(-0.40%) |
Jul 22, 2021 | 132.27 | 134.07 | 132.27 | 133.17 | 887,182 | +0.45(+0.34%) |
Jul 21, 2021 | 130.30 | 133.99 | 130.07 | 132.72 | 2,614,398 | -5.01(-3.64%) |
Jul 20, 2021 | 136.34 | 138.15 | 136.22 | 137.73 | 1,130,770 | -0.68(-0.49%) |
Jul 19, 2021 | 138.28 | 138.95 | 137.82 | 138.41 | 614,242 | -2.71(-1.92%) |
Jul 16, 2021 | 142.04 | 142.22 | 140.84 | 141.12 | 411,527 | -0.04(-0.03%) |
Jul 15, 2021 | 141.76 | 142.21 | 140.82 | 141.16 | 455,188 | -2.40(-1.67%) |
Jul 14, 2021 | 143.54 | 143.97 | 142.53 | 143.56 | 572,428 | +0.57(+0.40%) |
Jul 13, 2021 | 142.19 | 143.94 | 142.16 | 142.99 | 639,767 | +0.61(+0.43%) |
Jul 12, 2021 | 141.82 | 142.98 | 141.33 | 142.37 | 616,342 | +0.81(+0.57%) |
Jul 09, 2021 | 140.05 | 141.72 | 139.79 | 141.56 | 527,074 | +1.91(+1.37%) |
Jul 08, 2021 | 138.05 | 140.19 | 137.96 | 139.65 | 1,010,890 | -1.51(-1.07%) |
Jul 07, 2021 | 141.16 | 141.28 | 139.28 | 141.16 | 969,917 | +5.72(+4.22%) |
Jul 06, 2021 | 136.25 | 136.68 | 134.82 | 135.44 | 447,564 | -0.01(-0.01%) |
Jul 02, 2021 | 134.61 | 135.50 | 134.41 | 135.45 | 268,411 | +1.16(+0.86%) |