Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 131.24 | 131.30 | 127.07 | 127.12 | 741,388 | -3.64(-2.79%) |
Sep 29, 2021 | 131.38 | 132.10 | 130.54 | 130.76 | 446,909 | -0.60(-0.46%) |
Sep 28, 2021 | 133.12 | 133.35 | 131.13 | 131.36 | 410,738 | -1.48(-1.11%) |
Sep 27, 2021 | 130.98 | 133.51 | 130.98 | 132.84 | 395,326 | +1.63(+1.24%) |
Sep 24, 2021 | 131.71 | 132.77 | 131.18 | 131.22 | 294,540 | -0.76(-0.57%) |
Sep 23, 2021 | 131.21 | 132.56 | 131.16 | 131.97 | 486,790 | +1.80(+1.39%) |
Sep 22, 2021 | 128.61 | 131.16 | 128.59 | 130.17 | 539,016 | +2.52(+1.97%) |
Sep 21, 2021 | 129.69 | 129.80 | 127.59 | 127.65 | 530,378 | -1.57(-1.22%) |
Sep 20, 2021 | 128.77 | 129.60 | 127.73 | 129.23 | 668,434 | -1.20(-0.92%) |
Sep 17, 2021 | 132.19 | 132.38 | 129.90 | 130.43 | 1,446,597 | -2.49(-1.87%) |
Sep 16, 2021 | 135.03 | 135.17 | 132.54 | 132.92 | 1,219,265 | -2.16(-1.60%) |
Sep 15, 2021 | 137.01 | 137.30 | 134.78 | 135.07 | 817,848 | -2.07(-1.51%) |
Sep 14, 2021 | 139.81 | 139.81 | 136.77 | 137.14 | 622,653 | -2.22(-1.59%) |
Sep 13, 2021 | 140.45 | 140.45 | 138.48 | 139.36 | 593,266 | -0.13(-0.09%) |
Sep 10, 2021 | 139.94 | 141.30 | 139.36 | 139.49 | 475,231 | +0.10(+0.07%) |
Sep 09, 2021 | 139.06 | 139.94 | 139.00 | 139.39 | 849,562 | +0.03(+0.02%) |
Sep 08, 2021 | 138.82 | 139.94 | 138.02 | 139.36 | 692,609 | +0.07(+0.05%) |
Sep 07, 2021 | 140.13 | 140.13 | 138.96 | 139.29 | 692,497 | -0.78(-0.56%) |
Sep 03, 2021 | 140.35 | 140.91 | 139.55 | 140.07 | 825,412 | -0.79(-0.56%) |
Sep 02, 2021 | 142.24 | 143.13 | 140.25 | 140.86 | 1,437,423 | -0.58(-0.41%) |
Sep 01, 2021 | 139.65 | 141.82 | 138.37 | 141.44 | 895,819 | +2.06(+1.48%) |
Aug 31, 2021 | 138.99 | 140.95 | 138.77 | 139.38 | 818,061 | +0.50(+0.36%) |
Aug 30, 2021 | 139.51 | 140.24 | 138.86 | 138.88 | 649,610 | -0.22(-0.16%) |
Aug 27, 2021 | 137.78 | 139.45 | 137.78 | 139.10 | 352,505 | +1.83(+1.33%) |
Aug 26, 2021 | 137.84 | 137.98 | 136.75 | 137.27 | 599,461 | -0.48(-0.35%) |
Aug 25, 2021 | 135.71 | 138.30 | 135.13 | 137.75 | 423,568 | +1.90(+1.40%) |
Aug 24, 2021 | 135.06 | 136.17 | 134.99 | 135.84 | 358,370 | +0.80(+0.59%) |
Aug 23, 2021 | 136.96 | 136.96 | 134.59 | 135.04 | 604,783 | -1.21(-0.89%) |
Aug 20, 2021 | 133.46 | 136.62 | 133.46 | 136.26 | 845,929 | +2.95(+2.21%) |
Aug 19, 2021 | 132.35 | 134.21 | 132.02 | 133.31 | 483,074 | +0.04(+0.03%) |
Aug 18, 2021 | 133.36 | 135.04 | 133.23 | 133.27 | 574,825 | -0.57(-0.43%) |
Aug 17, 2021 | 133.79 | 134.23 | 132.78 | 133.84 | 459,628 | -0.39(-0.29%) |
Aug 16, 2021 | 133.96 | 134.55 | 132.44 | 134.23 | 628,740 | -0.30(-0.23%) |
Aug 13, 2021 | 133.75 | 135.01 | 133.55 | 134.53 | 380,666 | +0.88(+0.66%) |
Aug 12, 2021 | 133.69 | 134.47 | 132.72 | 133.65 | 470,191 | -0.14(-0.10%) |
Aug 11, 2021 | 132.94 | 134.19 | 132.37 | 133.79 | 540,156 | +1.42(+1.08%) |
Aug 10, 2021 | 130.67 | 133.26 | 130.67 | 132.36 | 416,738 | +1.31(+1.00%) |
Aug 09, 2021 | 129.24 | 131.67 | 128.79 | 131.06 | 514,271 | +1.90(+1.47%) |
Aug 06, 2021 | 128.15 | 129.42 | 127.79 | 129.16 | 420,971 | +1.86(+1.47%) |
Aug 05, 2021 | 128.23 | 128.63 | 126.56 | 127.29 | 571,323 | -0.17(-0.14%) |
Aug 04, 2021 | 128.05 | 128.87 | 126.79 | 127.47 | 628,999 | -1.36(-1.06%) |
Aug 03, 2021 | 128.23 | 128.85 | 126.69 | 128.82 | 586,929 | +0.86(+0.68%) |
Aug 02, 2021 | 130.15 | 131.27 | 127.53 | 127.96 | 693,154 | -2.05(-1.58%) |
Jul 30, 2021 | 129.27 | 130.73 | 128.91 | 130.01 | 888,872 | +1.18(+0.91%) |
Jul 29, 2021 | 127.95 | 130.19 | 127.66 | 128.83 | 1,229,410 | +1.18(+0.92%) |
Jul 28, 2021 | 126.92 | 127.95 | 125.52 | 127.66 | 522,597 | +0.78(+0.62%) |
Jul 27, 2021 | 123.64 | 129.09 | 121.07 | 126.88 | 874,577 | +3.23(+2.62%) |
Jul 26, 2021 | 122.66 | 123.96 | 122.00 | 123.64 | 478,464 | +0.86(+0.70%) |
Jul 23, 2021 | 121.15 | 123.21 | 120.60 | 122.78 | 534,435 | +1.94(+1.60%) |
Jul 22, 2021 | 122.01 | 122.01 | 120.09 | 120.84 | 480,302 | -1.19(-0.98%) |
Jul 21, 2021 | 122.69 | 123.53 | 121.66 | 122.03 | 422,867 | +0.22(+0.18%) |
Jul 20, 2021 | 121.76 | 123.98 | 121.30 | 121.81 | 675,242 | +0.36(+0.29%) |
Jul 19, 2021 | 122.68 | 123.16 | 120.04 | 121.46 | 554,259 | -2.51(-2.02%) |
Jul 16, 2021 | 126.14 | 126.33 | 123.67 | 123.96 | 534,164 | -1.65(-1.32%) |
Jul 15, 2021 | 125.71 | 126.83 | 125.18 | 125.62 | 771,094 | -0.40(-0.32%) |
Jul 14, 2021 | 126.33 | 127.40 | 125.88 | 126.02 | 467,458 | -0.30(-0.24%) |
Jul 13, 2021 | 127.79 | 128.28 | 126.09 | 126.33 | 523,019 | -1.30(-1.02%) |
Jul 12, 2021 | 126.13 | 127.93 | 125.14 | 127.63 | 705,294 | +0.26(+0.20%) |
Jul 09, 2021 | 127.00 | 127.47 | 126.28 | 127.37 | 459,606 | +2.30(+1.84%) |
Jul 08, 2021 | 124.87 | 126.09 | 124.06 | 125.08 | 719,815 | -1.37(-1.08%) |
Jul 07, 2021 | 124.12 | 127.00 | 124.12 | 126.44 | 553,181 | +1.75(+1.40%) |
Jul 06, 2021 | 125.49 | 125.66 | 123.47 | 124.70 | 616,681 | -0.86(-0.68%) |
Jul 02, 2021 | 125.64 | 125.81 | 124.25 | 125.55 | 564,037 | +0.10(+0.08%) |