Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 138.20 | 138.97 | 137.48 | 137.57 | 153,680 | -0.36(-0.26%) |
Sep 29, 2021 | 139.16 | 139.72 | 137.74 | 137.94 | 264,838 | -0.34(-0.25%) |
Sep 28, 2021 | 140.67 | 141.06 | 138.30 | 138.28 | 89,062 | -3.88(-2.73%) |
Sep 27, 2021 | 141.77 | 142.60 | 141.27 | 142.16 | 117,958 | -0.19(-0.13%) |
Sep 24, 2021 | 140.76 | 142.58 | 140.76 | 142.34 | 60,184 | +0.99(+0.70%) |
Sep 23, 2021 | 140.91 | 142.00 | 140.67 | 141.35 | 92,865 | +1.24(+0.88%) |
Sep 22, 2021 | 139.57 | 140.85 | 139.57 | 140.11 | 128,973 | +0.49(+0.35%) |
Sep 21, 2021 | 140.79 | 141.35 | 139.45 | 139.62 | 137,687 | -0.21(-0.15%) |
Sep 20, 2021 | 140.61 | 140.87 | 138.07 | 139.83 | 172,810 | -3.07(-2.15%) |
Sep 17, 2021 | 143.89 | 144.00 | 142.19 | 142.90 | 80,079 | -1.16(-0.81%) |
Sep 16, 2021 | 143.93 | 144.54 | 143.13 | 144.06 | 84,980 | -0.06(-0.04%) |
Sep 15, 2021 | 143.31 | 144.38 | 142.23 | 144.12 | 86,668 | +0.90(+0.63%) |
Sep 14, 2021 | 145.22 | 145.28 | 143.04 | 143.22 | 103,844 | -1.59(-1.10%) |
Sep 13, 2021 | 145.30 | 145.30 | 144.07 | 144.81 | 113,927 | +0.46(+0.32%) |
Sep 10, 2021 | 145.92 | 145.95 | 144.32 | 144.35 | 75,654 | -1.01(-0.70%) |
Sep 09, 2021 | 145.60 | 146.16 | 145.16 | 145.37 | 84,402 | -0.48(-0.33%) |
Sep 08, 2021 | 146.57 | 146.76 | 145.33 | 145.84 | 92,172 | -0.88(-0.60%) |
Sep 07, 2021 | 146.44 | 146.99 | 146.20 | 146.72 | 91,886 | +0.51(+0.35%) |
Sep 03, 2021 | 146.07 | 146.38 | 145.68 | 146.21 | 90,099 | -0.17(-0.11%) |
Sep 02, 2021 | 147.26 | 147.26 | 146.07 | 146.38 | 98,323 | -0.49(-0.33%) |
Sep 01, 2021 | 146.41 | 147.46 | 146.41 | 146.87 | 120,441 | +0.75(+0.51%) |
Aug 31, 2021 | 145.58 | 146.42 | 145.26 | 146.12 | 80,121 | +0.53(+0.36%) |
Aug 30, 2021 | 144.91 | 145.93 | 144.24 | 145.59 | 335,259 | +1.05(+0.73%) |
Aug 27, 2021 | 142.55 | 144.80 | 142.22 | 144.54 | 59,302 | +2.32(+1.63%) |
Aug 26, 2021 | 143.28 | 143.60 | 142.20 | 142.22 | 127,553 | -1.23(-0.86%) |
Aug 25, 2021 | 143.21 | 143.67 | 142.90 | 143.44 | 80,981 | +0.38(+0.27%) |
Aug 24, 2021 | 142.75 | 143.43 | 142.57 | 143.06 | 202,839 | +0.83(+0.58%) |
Aug 23, 2021 | 140.73 | 142.77 | 140.73 | 142.24 | 78,638 | +2.04(+1.45%) |
Aug 20, 2021 | 138.84 | 140.38 | 138.59 | 140.20 | 62,348 | +1.50(+1.08%) |
Aug 19, 2021 | 138.05 | 139.36 | 137.79 | 138.70 | 104,691 | -0.38(-0.27%) |
Aug 18, 2021 | 139.71 | 140.65 | 138.89 | 139.08 | 81,239 | -0.93(-0.66%) |
Aug 17, 2021 | 140.25 | 140.81 | 138.99 | 140.00 | 101,492 | -1.24(-0.88%) |
Aug 16, 2021 | 140.75 | 141.24 | 139.50 | 141.24 | 86,069 | +0.05(+0.03%) |
Aug 13, 2021 | 141.72 | 141.84 | 141.13 | 141.19 | 127,137 | -0.23(-0.16%) |
Aug 12, 2021 | 140.95 | 141.46 | 140.28 | 141.43 | 253,604 | +0.36(+0.26%) |
Aug 11, 2021 | 141.22 | 141.22 | 140.41 | 141.07 | 309,553 | +0.14(+0.10%) |
Aug 10, 2021 | 141.40 | 141.50 | 140.63 | 140.93 | 684,429 | -0.15(-0.10%) |
Aug 09, 2021 | 141.39 | 141.44 | 140.59 | 141.08 | 117,084 | -0.24(-0.17%) |
Aug 06, 2021 | 141.70 | 142.10 | 141.12 | 141.32 | 128,732 | -0.42(-0.30%) |
Aug 05, 2021 | 140.40 | 141.81 | 140.20 | 141.74 | 71,637 | +1.63(+1.16%) |
Aug 04, 2021 | 139.94 | 140.34 | 139.57 | 140.11 | 90,615 | +0.09(+0.06%) |
Aug 03, 2021 | 140.79 | 140.79 | 138.51 | 140.02 | 99,672 | -0.59(-0.42%) |
Aug 02, 2021 | 141.72 | 141.72 | 140.35 | 140.62 | 193,499 | -0.42(-0.30%) |
Jul 30, 2021 | 140.97 | 142.05 | 140.63 | 141.04 | 83,873 | -0.90(-0.63%) |
Jul 29, 2021 | 143.01 | 143.01 | 141.93 | 141.93 | 83,708 | -1.57(-1.09%) |
Jul 28, 2021 | 143.68 | 144.16 | 142.88 | 143.50 | 385,958 | +1.18(+0.83%) |
Jul 27, 2021 | 143.76 | 143.94 | 141.08 | 142.32 | 152,946 | -1.76(-1.22%) |
Jul 26, 2021 | 143.06 | 144.08 | 142.90 | 144.09 | 90,845 | +0.97(+0.67%) |
Jul 23, 2021 | 141.03 | 143.45 | 140.78 | 143.12 | 241,665 | +3.81(+2.74%) |
Jul 22, 2021 | 139.18 | 139.42 | 138.34 | 139.31 | 79,853 | +0.10(+0.07%) |
Jul 21, 2021 | 138.17 | 139.23 | 138.17 | 139.21 | 98,403 | +1.24(+0.90%) |
Jul 20, 2021 | 136.48 | 138.50 | 135.72 | 137.98 | 90,474 | +2.09(+1.54%) |
Jul 19, 2021 | 136.35 | 136.41 | 135.07 | 135.89 | 157,196 | -1.95(-1.41%) |
Jul 16, 2021 | 139.36 | 139.63 | 137.64 | 137.84 | 171,985 | -1.10(-0.79%) |
Jul 15, 2021 | 139.97 | 139.97 | 138.06 | 138.94 | 132,332 | -0.82(-0.59%) |
Jul 14, 2021 | 141.29 | 141.29 | 139.65 | 139.76 | 208,292 | -0.64(-0.46%) |
Jul 13, 2021 | 141.14 | 141.59 | 140.28 | 140.40 | 1,634,248 | -0.80(-0.57%) |
Jul 12, 2021 | 140.83 | 141.28 | 140.14 | 141.20 | 277,782 | +0.71(+0.51%) |
Jul 09, 2021 | 139.30 | 140.75 | 139.28 | 140.49 | 94,346 | +1.41(+1.02%) |
Jul 08, 2021 | 138.44 | 139.80 | 137.86 | 139.08 | 548,803 | -1.30(-0.92%) |
Jul 07, 2021 | 141.89 | 141.89 | 140.32 | 140.37 | 173,546 | -1.03(-0.73%) |
Jul 06, 2021 | 142.05 | 142.32 | 140.23 | 141.41 | 179,548 | -0.36(-0.25%) |
Jul 02, 2021 | 141.59 | 141.88 | 141.04 | 141.77 | 145,207 | +0.76(+0.54%) |