Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.29 | 142.29 | 140.49 | 140.76 | 152,611 | -0.42(-0.29%) |
Sep 29, 2021 | 142.12 | 142.50 | 140.08 | 141.18 | 88,815 | -0.57(-0.40%) |
Sep 28, 2021 | 139.56 | 142.01 | 138.85 | 141.75 | 139,755 | +1.32(+0.94%) |
Sep 27, 2021 | 137.17 | 141.20 | 136.74 | 140.42 | 186,667 | +2.74(+1.99%) |
Sep 24, 2021 | 140.40 | 141.68 | 136.46 | 137.68 | 158,993 | -4.17(-2.94%) |
Sep 23, 2021 | 142.58 | 143.49 | 141.10 | 141.85 | 222,999 | -0.81(-0.57%) |
Sep 22, 2021 | 144.76 | 145.10 | 142.60 | 142.66 | 68,443 | -1.23(-0.85%) |
Sep 21, 2021 | 142.73 | 144.80 | 140.97 | 143.89 | 117,825 | +1.95(+1.37%) |
Sep 20, 2021 | 144.12 | 146.65 | 140.68 | 141.94 | 172,097 | -4.41(-3.01%) |
Sep 17, 2021 | 147.71 | 148.29 | 146.18 | 146.34 | 350,551 | -2.12(-1.43%) |
Sep 16, 2021 | 149.63 | 150.83 | 147.36 | 148.46 | 86,612 | -1.62(-1.08%) |
Sep 15, 2021 | 148.11 | 150.86 | 148.11 | 150.08 | 81,054 | +1.53(+1.03%) |
Sep 14, 2021 | 149.27 | 149.27 | 147.05 | 148.56 | 57,624 | +0.00(+0.00%) |
Sep 13, 2021 | 151.28 | 151.58 | 147.48 | 148.56 | 68,804 | -1.80(-1.20%) |
Sep 10, 2021 | 152.55 | 152.81 | 149.87 | 150.35 | 46,957 | -1.56(-1.02%) |
Sep 09, 2021 | 153.62 | 154.78 | 151.86 | 151.91 | 42,139 | -2.38(-1.54%) |
Sep 08, 2021 | 156.82 | 158.12 | 153.76 | 154.28 | 69,916 | -2.53(-1.61%) |
Sep 07, 2021 | 157.20 | 161.81 | 155.93 | 156.82 | 150,283 | +0.15(+0.10%) |
Sep 03, 2021 | 155.17 | 156.95 | 154.83 | 156.66 | 80,538 | +0.58(+0.37%) |
Sep 02, 2021 | 155.46 | 156.73 | 155.38 | 156.08 | 48,486 | +0.69(+0.44%) |
Sep 01, 2021 | 157.90 | 158.51 | 154.50 | 155.40 | 58,146 | -1.92(-1.22%) |
Aug 31, 2021 | 154.24 | 157.45 | 153.23 | 157.32 | 104,264 | +3.36(+2.18%) |
Aug 30, 2021 | 153.46 | 154.90 | 152.64 | 153.96 | 73,240 | -0.50(-0.33%) |
Aug 27, 2021 | 153.08 | 155.50 | 152.92 | 154.46 | 107,417 | +1.58(+1.04%) |
Aug 26, 2021 | 154.00 | 154.00 | 152.52 | 152.88 | 31,431 | -0.52(-0.34%) |
Aug 25, 2021 | 153.89 | 156.50 | 153.04 | 153.40 | 56,829 | -0.65(-0.42%) |
Aug 24, 2021 | 154.85 | 156.20 | 153.96 | 154.04 | 43,254 | -0.14(-0.09%) |
Aug 23, 2021 | 154.60 | 155.15 | 152.81 | 154.19 | 69,279 | -0.29(-0.19%) |
Aug 20, 2021 | 152.08 | 155.08 | 152.08 | 154.48 | 55,719 | +1.84(+1.21%) |
Aug 19, 2021 | 152.31 | 154.36 | 152.10 | 152.63 | 54,603 | -1.04(-0.68%) |
Aug 18, 2021 | 155.31 | 157.43 | 153.47 | 153.68 | 52,274 | -2.68(-1.71%) |
Aug 17, 2021 | 155.17 | 157.25 | 154.45 | 156.35 | 71,269 | +0.03(+0.02%) |
Aug 16, 2021 | 155.27 | 158.23 | 154.70 | 156.32 | 62,920 | +0.93(+0.60%) |
Aug 13, 2021 | 155.34 | 156.46 | 154.64 | 155.40 | 63,514 | +0.35(+0.22%) |
Aug 12, 2021 | 155.45 | 156.83 | 154.60 | 155.05 | 43,805 | -0.39(-0.25%) |
Aug 11, 2021 | 155.12 | 155.94 | 154.93 | 155.43 | 37,845 | +0.71(+0.46%) |
Aug 10, 2021 | 154.20 | 157.13 | 154.15 | 154.72 | 45,561 | +0.24(+0.16%) |
Aug 09, 2021 | 154.19 | 156.33 | 153.32 | 154.48 | 44,061 | -0.25(-0.16%) |
Aug 06, 2021 | 154.66 | 155.71 | 152.48 | 154.73 | 47,963 | +1.36(+0.89%) |
Aug 05, 2021 | 152.96 | 154.01 | 150.88 | 153.37 | 68,430 | +1.31(+0.86%) |
Aug 04, 2021 | 154.21 | 154.95 | 151.75 | 152.06 | 73,600 | -3.49(-2.24%) |
Aug 03, 2021 | 156.58 | 156.58 | 154.82 | 155.55 | 69,264 | -0.41(-0.27%) |
Aug 02, 2021 | 158.22 | 161.26 | 155.66 | 155.96 | 73,203 | -2.50(-1.58%) |
Jul 30, 2021 | 157.36 | 159.88 | 157.36 | 158.47 | 149,712 | -0.18(-0.12%) |
Jul 29, 2021 | 158.96 | 158.96 | 157.42 | 158.65 | 68,936 | +2.03(+1.30%) |
Jul 28, 2021 | 156.04 | 157.70 | 153.95 | 156.62 | 64,495 | +0.05(+0.03%) |
Jul 27, 2021 | 155.80 | 157.49 | 153.80 | 156.57 | 62,727 | +0.91(+0.58%) |
Jul 26, 2021 | 157.18 | 157.33 | 155.13 | 155.66 | 51,202 | -1.16(-0.74%) |
Jul 23, 2021 | 155.63 | 157.53 | 154.79 | 156.82 | 55,434 | +1.75(+1.13%) |
Jul 22, 2021 | 157.13 | 157.63 | 154.90 | 155.07 | 54,072 | -2.57(-1.63%) |
Jul 21, 2021 | 157.41 | 158.78 | 155.81 | 157.64 | 81,880 | +0.99(+0.63%) |
Jul 20, 2021 | 153.46 | 157.93 | 153.46 | 156.65 | 157,169 | +3.16(+2.06%) |
Jul 19, 2021 | 153.58 | 154.67 | 151.86 | 153.49 | 84,747 | -2.02(-1.30%) |
Jul 16, 2021 | 157.54 | 159.24 | 155.45 | 155.51 | 91,627 | -1.55(-0.99%) |
Jul 15, 2021 | 156.97 | 158.04 | 156.32 | 157.06 | 41,171 | -0.97(-0.62%) |
Jul 14, 2021 | 157.75 | 157.75 | 157.57 | 158.03 | 41,501 | +0.38(+0.24%) |
Jul 13, 2021 | 159.39 | 160.92 | 157.46 | 157.65 | 57,838 | -2.29(-1.43%) |
Jul 12, 2021 | 159.26 | 160.37 | 157.61 | 159.94 | 51,176 | +1.01(+0.64%) |
Jul 09, 2021 | 159.09 | 159.37 | 157.08 | 158.93 | 91,003 | +1.73(+1.10%) |
Jul 08, 2021 | 158.16 | 159.09 | 156.67 | 157.20 | 82,302 | -2.79(-1.75%) |
Jul 07, 2021 | 160.05 | 160.98 | 159.46 | 159.99 | 82,262 | +0.34(+0.21%) |
Jul 06, 2021 | 158.64 | 160.23 | 156.19 | 159.65 | 81,291 | +0.35(+0.22%) |
Jul 02, 2021 | 160.35 | 160.35 | 157.67 | 159.31 | 99,846 | -0.78(-0.49%) |