Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.85 | 150.67 | 146.35 | 147.09 | 188,022 | -0.26(-0.17%) |
Sep 29, 2021 | 146.24 | 147.69 | 144.00 | 147.34 | 164,274 | +1.84(+1.27%) |
Sep 28, 2021 | 150.06 | 150.06 | 144.65 | 145.50 | 220,618 | -5.45(-3.61%) |
Sep 27, 2021 | 150.60 | 152.20 | 149.74 | 150.95 | 215,915 | +0.80(+0.53%) |
Sep 24, 2021 | 146.11 | 150.63 | 146.11 | 150.15 | 215,964 | +2.99(+2.03%) |
Sep 23, 2021 | 144.00 | 147.53 | 144.00 | 147.16 | 132,173 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.41 | 111,735 | +2.14(+1.51%) |
Sep 21, 2021 | 142.79 | 143.16 | 140.28 | 141.28 | 124,633 | -0.26(-0.18%) |
Sep 20, 2021 | 140.14 | 142.68 | 139.62 | 141.53 | 220,030 | -1.00(-0.70%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.90 | 142.54 | 875,899 | -2.68(-1.84%) |
Sep 16, 2021 | 145.46 | 145.73 | 142.96 | 145.22 | 174,185 | +1.00(+0.69%) |
Sep 15, 2021 | 144.89 | 145.28 | 143.37 | 144.22 | 231,042 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,910 | -1.62(-1.11%) |
Sep 13, 2021 | 147.26 | 147.60 | 145.38 | 146.60 | 195,475 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.86 | 145.36 | 236,176 | -1.29(-0.88%) |
Sep 09, 2021 | 145.44 | 147.59 | 144.27 | 146.65 | 180,412 | +0.66(+0.45%) |
Sep 08, 2021 | 145.37 | 148.88 | 145.12 | 145.99 | 190,564 | +0.57(+0.39%) |
Sep 07, 2021 | 148.81 | 148.81 | 144.35 | 145.42 | 224,463 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.93 | 147.02 | 149.33 | 280,343 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.04 | 147.81 | 195,332 | +4.43(+3.09%) |
Sep 01, 2021 | 141.67 | 143.84 | 140.75 | 143.37 | 190,481 | +1.70(+1.20%) |
Aug 31, 2021 | 141.19 | 142.38 | 140.82 | 141.67 | 201,630 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.27 | 139.74 | 140.98 | 145,910 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.69 | 137.13 | 139.60 | 255,984 | +3.04(+2.23%) |
Aug 26, 2021 | 137.11 | 137.82 | 135.99 | 136.56 | 157,055 | -0.44(-0.32%) |
Aug 25, 2021 | 134.95 | 137.66 | 134.85 | 137.00 | 133,699 | +2.06(+1.53%) |
Aug 24, 2021 | 136.19 | 137.19 | 134.77 | 134.94 | 104,476 | -1.28(-0.94%) |
Aug 23, 2021 | 134.27 | 137.37 | 134.24 | 136.22 | 189,848 | +3.09(+2.32%) |
Aug 20, 2021 | 131.79 | 133.77 | 130.80 | 133.13 | 178,008 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.77 | 130.40 | 131.93 | 177,656 | +0.42(+0.32%) |
Aug 18, 2021 | 134.02 | 135.38 | 131.51 | 131.51 | 196,220 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.70 | 235,696 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.88 | 137.20 | 175,385 | -0.67(-0.49%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,499 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.48 | 137.99 | 139.26 | 166,804 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,261 | +1.77(+1.30%) |
Aug 10, 2021 | 134.10 | 136.17 | 132.78 | 136.12 | 188,338 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.59 | 133.63 | 207,601 | -0.20(-0.15%) |
Aug 06, 2021 | 134.04 | 136.24 | 133.41 | 133.83 | 223,391 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,917 | +2.16(+1.65%) |
Aug 04, 2021 | 130.52 | 133.14 | 130.52 | 131.13 | 220,515 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.23 | 129.58 | 131.55 | 168,309 | +1.97(+1.52%) |
Aug 02, 2021 | 131.82 | 133.64 | 129.32 | 129.58 | 174,812 | -1.73(-1.32%) |
Jul 30, 2021 | 127.75 | 131.67 | 126.33 | 131.31 | 251,982 | +3.47(+2.72%) |
Jul 29, 2021 | 128.11 | 131.30 | 125.68 | 127.84 | 317,294 | -0.95(-0.74%) |
Jul 28, 2021 | 126.92 | 130.23 | 125.85 | 128.79 | 260,434 | +3.00(+2.38%) |
Jul 27, 2021 | 126.96 | 127.50 | 124.41 | 125.79 | 183,048 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.40 | 127.76 | 183,118 | +0.05(+0.04%) |
Jul 23, 2021 | 125.27 | 127.89 | 123.13 | 127.71 | 225,984 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,036 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,231 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.19 | 119.86 | 123.89 | 294,026 | +4.43(+3.70%) |
Jul 19, 2021 | 119.90 | 121.73 | 118.43 | 119.47 | 163,958 | -2.28(-1.87%) |
Jul 16, 2021 | 122.84 | 123.15 | 121.74 | 121.75 | 204,182 | -0.05(-0.04%) |
Jul 15, 2021 | 121.71 | 122.43 | 120.62 | 121.80 | 133,897 | -0.40(-0.33%) |
Jul 14, 2021 | 122.79 | 123.91 | 121.84 | 122.20 | 126,307 | -0.36(-0.30%) |
Jul 13, 2021 | 123.84 | 124.41 | 122.47 | 122.57 | 143,957 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.95 | 122.51 | 123.86 | 138,757 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.34 | 121.17 | 122.97 | 133,750 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.41 | 118.93 | 119.94 | 211,575 | -2.30(-1.88%) |
Jul 07, 2021 | 122.85 | 123.83 | 121.07 | 122.24 | 184,085 | -0.80(-0.65%) |
Jul 06, 2021 | 122.24 | 123.67 | 119.83 | 123.04 | 373,751 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.63 | 121.97 | 294,002 | -0.11(-0.09%) |