Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 129.87 | 130.29 | 129.02 | 129.10 | 479,714 | -1.24(-0.95%) |
Sep 29, 2021 | 131.48 | 131.67 | 130.09 | 130.35 | 465,113 | -1.18(-0.89%) |
Sep 28, 2021 | 132.94 | 133.01 | 131.41 | 131.52 | 749,765 | -4.71(-3.46%) |
Sep 27, 2021 | 135.89 | 136.32 | 135.06 | 136.24 | 377,536 | -0.09(-0.06%) |
Sep 24, 2021 | 135.99 | 136.50 | 135.33 | 136.32 | 472,429 | -2.19(-1.58%) |
Sep 23, 2021 | 137.56 | 138.63 | 137.35 | 138.51 | 311,045 | +2.95(+2.18%) |
Sep 22, 2021 | 135.55 | 136.28 | 135.02 | 135.56 | 334,886 | -0.04(-0.03%) |
Sep 21, 2021 | 135.78 | 136.54 | 134.99 | 135.59 | 698,734 | +2.54(+1.91%) |
Sep 20, 2021 | 133.28 | 134.19 | 132.05 | 133.05 | 867,504 | -3.97(-2.90%) |
Sep 17, 2021 | 138.68 | 138.76 | 136.13 | 137.02 | 574,598 | -1.47(-1.06%) |
Sep 16, 2021 | 138.37 | 138.62 | 137.44 | 138.49 | 469,440 | +0.58(+0.42%) |
Sep 15, 2021 | 139.15 | 139.28 | 137.00 | 137.91 | 769,685 | -0.86(-0.62%) |
Sep 14, 2021 | 138.71 | 139.14 | 138.12 | 138.77 | 1,397,752 | -0.11(-0.08%) |
Sep 13, 2021 | 139.51 | 139.68 | 138.32 | 138.88 | 566,983 | +0.19(+0.14%) |
Sep 10, 2021 | 140.22 | 140.50 | 138.59 | 138.69 | 454,347 | -0.58(-0.42%) |
Sep 09, 2021 | 140.08 | 140.54 | 139.07 | 139.28 | 361,812 | -1.00(-0.72%) |
Sep 08, 2021 | 140.79 | 141.29 | 140.18 | 140.28 | 569,806 | -2.76(-1.93%) |
Sep 07, 2021 | 144.09 | 144.28 | 143.03 | 143.04 | 400,943 | -0.20(-0.14%) |
Sep 03, 2021 | 141.65 | 143.41 | 141.22 | 143.24 | 501,198 | +0.81(+0.57%) |
Sep 02, 2021 | 143.00 | 143.09 | 142.32 | 142.43 | 221,263 | -1.08(-0.75%) |
Sep 01, 2021 | 144.15 | 144.82 | 143.48 | 143.51 | 380,183 | -0.03(-0.02%) |
Aug 31, 2021 | 143.75 | 144.12 | 142.75 | 143.54 | 471,749 | +0.25(+0.17%) |
Aug 30, 2021 | 142.25 | 143.35 | 142.01 | 143.29 | 304,424 | +1.11(+0.78%) |
Aug 27, 2021 | 141.06 | 142.51 | 140.95 | 142.18 | 353,695 | +1.52(+1.08%) |
Aug 26, 2021 | 140.79 | 141.25 | 140.51 | 140.66 | 273,117 | +0.14(+0.10%) |
Aug 25, 2021 | 140.95 | 141.20 | 140.38 | 140.52 | 374,743 | -1.20(-0.84%) |
Aug 24, 2021 | 141.35 | 142.15 | 141.11 | 141.71 | 303,429 | -0.69(-0.48%) |
Aug 23, 2021 | 141.24 | 142.53 | 140.71 | 142.40 | 271,274 | +1.06(+0.75%) |
Aug 20, 2021 | 140.95 | 141.47 | 140.68 | 141.34 | 319,948 | +0.78(+0.56%) |
Aug 19, 2021 | 139.16 | 141.13 | 139.16 | 140.56 | 568,090 | -0.54(-0.38%) |
Aug 18, 2021 | 142.17 | 142.51 | 141.03 | 141.09 | 331,781 | -1.28(-0.90%) |
Aug 17, 2021 | 141.30 | 142.44 | 141.17 | 142.37 | 519,853 | +0.95(+0.67%) |
Aug 16, 2021 | 140.97 | 141.94 | 140.60 | 141.43 | 673,850 | -0.35(-0.25%) |
Aug 13, 2021 | 141.27 | 141.82 | 140.96 | 141.78 | 231,616 | +0.53(+0.37%) |
Aug 12, 2021 | 139.98 | 141.39 | 139.42 | 141.25 | 392,856 | +2.40(+1.73%) |
Aug 11, 2021 | 140.01 | 140.18 | 138.60 | 138.85 | 376,013 | -0.49(-0.35%) |
Aug 10, 2021 | 140.79 | 141.01 | 138.76 | 139.34 | 408,403 | -0.77(-0.55%) |
Aug 09, 2021 | 139.96 | 140.24 | 139.58 | 140.12 | 502,651 | +0.18(+0.13%) |
Aug 06, 2021 | 140.50 | 141.04 | 139.93 | 139.94 | 512,924 | -2.46(-1.73%) |
Aug 05, 2021 | 142.00 | 142.74 | 141.92 | 142.39 | 600,642 | +2.44(+1.74%) |
Aug 04, 2021 | 139.47 | 140.59 | 139.23 | 139.95 | 1,049,233 | +0.81(+0.58%) |
Aug 03, 2021 | 138.16 | 139.16 | 137.63 | 139.14 | 776,490 | +2.12(+1.55%) |
Aug 02, 2021 | 136.76 | 138.25 | 136.47 | 137.02 | 400,539 | -0.38(-0.28%) |
Jul 30, 2021 | 137.02 | 137.83 | 136.79 | 137.40 | 742,139 | -0.59(-0.43%) |
Jul 29, 2021 | 137.34 | 138.29 | 137.32 | 138.00 | 522,000 | +1.31(+0.96%) |
Jul 28, 2021 | 135.43 | 137.03 | 135.01 | 136.69 | 672,476 | +1.48(+1.10%) |
Jul 27, 2021 | 135.42 | 135.54 | 133.89 | 135.20 | 867,848 | +2.64(+1.99%) |
Jul 26, 2021 | 132.97 | 133.21 | 132.18 | 132.56 | 717,364 | -0.11(-0.08%) |
Jul 23, 2021 | 133.85 | 133.90 | 131.97 | 132.67 | 859,559 | -0.54(-0.40%) |
Jul 22, 2021 | 132.31 | 134.10 | 132.31 | 133.21 | 886,950 | +0.45(+0.34%) |
Jul 21, 2021 | 130.34 | 134.03 | 130.11 | 132.75 | 2,613,714 | -5.01(-3.64%) |
Jul 20, 2021 | 136.38 | 138.19 | 136.25 | 137.76 | 1,130,474 | -0.68(-0.49%) |
Jul 19, 2021 | 138.32 | 138.99 | 137.86 | 138.44 | 614,082 | -2.72(-1.92%) |
Jul 16, 2021 | 142.08 | 142.26 | 140.87 | 141.16 | 411,419 | -0.04(-0.03%) |
Jul 15, 2021 | 141.80 | 142.25 | 140.85 | 141.20 | 455,069 | -2.40(-1.67%) |
Jul 14, 2021 | 143.58 | 144.01 | 142.56 | 143.60 | 572,278 | +0.57(+0.40%) |
Jul 13, 2021 | 142.23 | 143.98 | 142.20 | 143.02 | 639,599 | +0.61(+0.43%) |
Jul 12, 2021 | 141.86 | 143.01 | 141.37 | 142.41 | 616,181 | +0.81(+0.57%) |
Jul 09, 2021 | 140.09 | 141.76 | 139.83 | 141.60 | 526,937 | +1.91(+1.37%) |
Jul 08, 2021 | 138.09 | 140.23 | 138.00 | 139.69 | 1,010,625 | -1.51(-1.07%) |
Jul 07, 2021 | 141.20 | 141.31 | 139.31 | 141.20 | 969,664 | +5.72(+4.22%) |
Jul 06, 2021 | 136.28 | 136.71 | 134.86 | 135.48 | 447,447 | -0.01(-0.01%) |
Jul 02, 2021 | 134.65 | 135.54 | 134.45 | 135.49 | 268,341 | +1.16(+0.86%) |