Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.31 | 142.31 | 140.52 | 140.79 | 152,580 | -0.42(-0.29%) |
Sep 29, 2021 | 142.15 | 142.53 | 140.11 | 141.20 | 88,797 | -0.57(-0.40%) |
Sep 28, 2021 | 139.59 | 142.03 | 138.88 | 141.77 | 139,727 | +1.32(+0.94%) |
Sep 27, 2021 | 137.19 | 141.23 | 136.77 | 140.45 | 186,629 | +2.74(+1.99%) |
Sep 24, 2021 | 140.43 | 141.71 | 136.49 | 137.71 | 158,962 | -4.17(-2.94%) |
Sep 23, 2021 | 142.60 | 143.52 | 141.13 | 141.88 | 222,955 | -0.81(-0.57%) |
Sep 22, 2021 | 144.79 | 145.13 | 142.62 | 142.69 | 68,429 | -1.23(-0.85%) |
Sep 21, 2021 | 142.76 | 144.83 | 141.00 | 143.92 | 117,802 | +1.95(+1.37%) |
Sep 20, 2021 | 144.15 | 146.68 | 140.71 | 141.97 | 172,062 | -4.41(-3.01%) |
Sep 17, 2021 | 147.74 | 148.32 | 146.21 | 146.37 | 350,481 | -2.12(-1.43%) |
Sep 16, 2021 | 149.66 | 150.86 | 147.39 | 148.49 | 86,595 | -1.62(-1.08%) |
Sep 15, 2021 | 148.14 | 150.89 | 148.14 | 150.11 | 81,038 | +1.53(+1.03%) |
Sep 14, 2021 | 149.30 | 149.30 | 147.08 | 148.59 | 57,613 | +0.00(+0.00%) |
Sep 13, 2021 | 151.31 | 151.61 | 147.51 | 148.59 | 68,791 | -1.80(-1.19%) |
Sep 10, 2021 | 152.58 | 152.84 | 149.90 | 150.38 | 46,947 | -1.56(-1.02%) |
Sep 09, 2021 | 153.65 | 154.81 | 151.89 | 151.94 | 42,131 | -2.38(-1.54%) |
Sep 08, 2021 | 156.85 | 158.15 | 153.79 | 154.32 | 69,902 | -2.53(-1.61%) |
Sep 07, 2021 | 157.23 | 161.84 | 155.96 | 156.85 | 150,253 | +0.16(+0.10%) |
Sep 03, 2021 | 155.21 | 156.98 | 154.86 | 156.69 | 80,522 | +0.58(+0.37%) |
Sep 02, 2021 | 155.50 | 156.76 | 155.41 | 156.11 | 48,477 | +0.69(+0.44%) |
Sep 01, 2021 | 157.93 | 158.54 | 154.53 | 155.43 | 58,134 | -1.92(-1.22%) |
Aug 31, 2021 | 154.27 | 157.49 | 153.26 | 157.35 | 104,243 | +3.36(+2.18%) |
Aug 30, 2021 | 153.50 | 154.93 | 152.67 | 153.99 | 73,225 | -0.50(-0.33%) |
Aug 27, 2021 | 153.11 | 155.53 | 152.95 | 154.49 | 107,395 | +1.59(+1.04%) |
Aug 26, 2021 | 154.03 | 154.03 | 152.55 | 152.91 | 31,425 | -0.52(-0.34%) |
Aug 25, 2021 | 153.92 | 156.53 | 153.07 | 153.43 | 56,818 | -0.65(-0.42%) |
Aug 24, 2021 | 154.88 | 156.23 | 153.99 | 154.07 | 43,245 | -0.14(-0.09%) |
Aug 23, 2021 | 154.63 | 155.18 | 152.84 | 154.22 | 69,266 | -0.29(-0.19%) |
Aug 20, 2021 | 152.11 | 155.11 | 152.11 | 154.51 | 55,708 | +1.84(+1.21%) |
Aug 19, 2021 | 152.34 | 154.39 | 152.13 | 152.66 | 54,592 | -1.04(-0.68%) |
Aug 18, 2021 | 155.34 | 157.46 | 153.50 | 153.71 | 52,263 | -2.68(-1.71%) |
Aug 17, 2021 | 155.21 | 157.28 | 154.48 | 156.38 | 71,255 | +0.03(+0.02%) |
Aug 16, 2021 | 155.30 | 158.26 | 154.73 | 156.35 | 62,907 | +0.93(+0.60%) |
Aug 13, 2021 | 155.37 | 156.49 | 154.67 | 155.43 | 63,501 | +0.35(+0.22%) |
Aug 12, 2021 | 155.48 | 156.86 | 154.64 | 155.08 | 43,797 | -0.39(-0.25%) |
Aug 11, 2021 | 155.15 | 155.97 | 154.96 | 155.47 | 37,837 | +0.71(+0.46%) |
Aug 10, 2021 | 154.23 | 157.16 | 154.18 | 154.75 | 45,552 | +0.24(+0.16%) |
Aug 09, 2021 | 154.22 | 156.36 | 153.35 | 154.51 | 44,052 | -0.25(-0.16%) |
Aug 06, 2021 | 154.69 | 155.74 | 152.51 | 154.76 | 47,954 | +1.36(+0.89%) |
Aug 05, 2021 | 152.99 | 154.04 | 150.91 | 153.40 | 68,417 | +1.31(+0.86%) |
Aug 04, 2021 | 154.24 | 154.98 | 151.78 | 152.09 | 73,586 | -3.49(-2.24%) |
Aug 03, 2021 | 156.61 | 156.61 | 154.85 | 155.58 | 69,250 | -0.41(-0.27%) |
Aug 02, 2021 | 158.25 | 161.29 | 155.70 | 156.00 | 73,188 | -2.50(-1.58%) |
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |