Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.67 | 142.67 | 140.87 | 141.14 | 152,199 | -0.42(-0.29%) |
Sep 29, 2021 | 142.51 | 142.88 | 140.46 | 141.56 | 88,575 | -0.57(-0.40%) |
Sep 28, 2021 | 139.94 | 142.39 | 139.22 | 142.13 | 139,378 | +1.33(+0.94%) |
Sep 27, 2021 | 137.54 | 141.59 | 137.11 | 140.80 | 186,163 | +2.75(+1.99%) |
Sep 24, 2021 | 140.78 | 142.06 | 136.83 | 138.05 | 158,564 | -4.18(-2.94%) |
Sep 23, 2021 | 142.96 | 143.88 | 141.48 | 142.24 | 222,398 | -0.81(-0.57%) |
Sep 22, 2021 | 145.15 | 145.49 | 142.98 | 143.05 | 68,258 | -1.23(-0.85%) |
Sep 21, 2021 | 143.12 | 145.19 | 141.35 | 144.28 | 117,508 | +1.96(+1.37%) |
Sep 20, 2021 | 144.51 | 147.05 | 141.06 | 142.32 | 171,632 | -4.42(-3.01%) |
Sep 17, 2021 | 148.11 | 148.70 | 146.57 | 146.74 | 349,605 | -2.12(-1.42%) |
Sep 16, 2021 | 150.03 | 151.24 | 147.76 | 148.86 | 86,378 | -1.63(-1.08%) |
Sep 15, 2021 | 148.51 | 151.26 | 148.51 | 150.49 | 80,835 | +1.53(+1.03%) |
Sep 14, 2021 | 149.68 | 149.68 | 147.45 | 148.96 | 57,469 | +0.00(+0.00%) |
Sep 13, 2021 | 151.69 | 151.99 | 147.88 | 148.96 | 68,619 | -1.80(-1.20%) |
Sep 10, 2021 | 152.96 | 153.22 | 150.28 | 150.76 | 46,830 | -1.56(-1.02%) |
Sep 09, 2021 | 154.03 | 155.20 | 152.27 | 152.32 | 42,026 | -2.38(-1.54%) |
Sep 08, 2021 | 157.24 | 158.54 | 154.18 | 154.70 | 69,727 | -2.54(-1.61%) |
Sep 07, 2021 | 157.63 | 162.25 | 156.35 | 157.24 | 149,878 | +0.16(+0.10%) |
Sep 03, 2021 | 155.59 | 157.38 | 155.25 | 157.09 | 80,321 | +0.58(+0.37%) |
Sep 02, 2021 | 155.88 | 157.15 | 155.79 | 156.50 | 48,356 | +0.69(+0.44%) |
Sep 01, 2021 | 158.33 | 158.94 | 154.92 | 155.82 | 57,989 | -1.93(-1.22%) |
Aug 31, 2021 | 154.65 | 157.88 | 153.65 | 157.74 | 103,982 | +3.37(+2.18%) |
Aug 30, 2021 | 153.88 | 155.32 | 153.06 | 154.37 | 73,042 | -0.50(-0.33%) |
Aug 27, 2021 | 153.49 | 155.92 | 153.33 | 154.88 | 107,127 | +1.59(+1.04%) |
Aug 26, 2021 | 154.41 | 154.41 | 152.93 | 153.29 | 31,346 | -0.52(-0.34%) |
Aug 25, 2021 | 154.31 | 156.92 | 153.45 | 153.81 | 56,676 | -0.65(-0.42%) |
Aug 24, 2021 | 155.26 | 156.62 | 154.37 | 154.46 | 43,137 | -0.15(-0.09%) |
Aug 23, 2021 | 155.02 | 155.56 | 153.22 | 154.61 | 69,093 | -0.29(-0.19%) |
Aug 20, 2021 | 152.49 | 155.50 | 152.49 | 154.90 | 55,568 | +1.85(+1.21%) |
Aug 19, 2021 | 152.72 | 154.78 | 152.51 | 153.05 | 54,456 | -1.05(-0.68%) |
Aug 18, 2021 | 155.73 | 157.85 | 153.89 | 154.09 | 52,133 | -2.68(-1.71%) |
Aug 17, 2021 | 155.59 | 157.68 | 154.87 | 156.78 | 71,077 | +0.03(+0.02%) |
Aug 16, 2021 | 155.69 | 158.66 | 155.11 | 156.75 | 62,750 | +0.93(+0.60%) |
Aug 13, 2021 | 155.76 | 156.88 | 155.06 | 155.82 | 63,343 | +0.35(+0.22%) |
Aug 12, 2021 | 155.87 | 157.25 | 155.02 | 155.47 | 43,687 | -0.39(-0.25%) |
Aug 11, 2021 | 155.54 | 156.36 | 155.35 | 155.85 | 37,743 | +0.72(+0.46%) |
Aug 10, 2021 | 154.62 | 157.56 | 154.57 | 155.14 | 45,438 | +0.24(+0.16%) |
Aug 09, 2021 | 154.61 | 156.75 | 153.73 | 154.90 | 43,942 | -0.25(-0.16%) |
Aug 06, 2021 | 155.08 | 156.13 | 152.89 | 155.15 | 47,834 | +1.36(+0.89%) |
Aug 05, 2021 | 153.37 | 154.43 | 151.28 | 153.79 | 68,246 | +1.31(+0.86%) |
Aug 04, 2021 | 154.63 | 155.37 | 152.16 | 152.47 | 73,402 | -3.50(-2.24%) |
Aug 03, 2021 | 157.00 | 157.00 | 155.24 | 155.97 | 69,077 | -0.42(-0.27%) |
Aug 02, 2021 | 158.65 | 161.70 | 156.09 | 156.39 | 73,005 | -2.51(-1.58%) |
Jul 30, 2021 | 157.79 | 160.32 | 157.79 | 158.90 | 149,308 | -0.18(-0.12%) |
Jul 29, 2021 | 159.39 | 159.39 | 157.84 | 159.08 | 68,750 | +2.04(+1.30%) |
Jul 28, 2021 | 156.46 | 158.12 | 154.37 | 157.04 | 64,321 | +0.05(+0.03%) |
Jul 27, 2021 | 156.22 | 157.92 | 154.22 | 156.99 | 62,558 | +0.91(+0.58%) |
Jul 26, 2021 | 157.60 | 157.76 | 155.56 | 156.09 | 51,064 | -1.16(-0.74%) |
Jul 23, 2021 | 156.05 | 157.96 | 155.21 | 157.25 | 55,285 | +1.76(+1.13%) |
Jul 22, 2021 | 157.56 | 158.06 | 155.32 | 155.49 | 53,926 | -2.58(-1.63%) |
Jul 21, 2021 | 157.84 | 159.21 | 156.23 | 158.07 | 81,659 | +1.00(+0.63%) |
Jul 20, 2021 | 153.87 | 158.36 | 153.87 | 157.07 | 156,745 | +3.17(+2.06%) |
Jul 19, 2021 | 154.00 | 155.09 | 152.27 | 153.90 | 84,518 | -2.03(-1.30%) |
Jul 16, 2021 | 157.97 | 159.67 | 155.87 | 155.93 | 91,380 | -1.56(-0.99%) |
Jul 15, 2021 | 157.39 | 158.47 | 156.75 | 157.49 | 41,060 | -0.98(-0.62%) |
Jul 14, 2021 | 158.17 | 158.17 | 157.99 | 158.46 | 41,389 | +0.39(+0.24%) |
Jul 13, 2021 | 159.82 | 161.35 | 157.88 | 158.08 | 57,682 | -2.30(-1.43%) |
Jul 12, 2021 | 159.69 | 160.80 | 158.04 | 160.38 | 51,038 | +1.02(+0.64%) |
Jul 09, 2021 | 159.53 | 159.81 | 157.51 | 159.36 | 90,758 | +1.74(+1.10%) |
Jul 08, 2021 | 158.59 | 159.53 | 157.09 | 157.62 | 82,080 | -2.80(-1.75%) |
Jul 07, 2021 | 160.48 | 161.42 | 159.89 | 160.42 | 82,040 | +0.34(+0.21%) |
Jul 06, 2021 | 159.07 | 160.66 | 156.61 | 160.09 | 81,072 | +0.35(+0.22%) |
Jul 02, 2021 | 160.78 | 160.78 | 158.10 | 159.74 | 99,576 | -0.78(-0.49%) |