Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.60 | 142.60 | 139.65 | 139.85 | 350,147 | -2.43(-1.71%) |
Sep 29, 2021 | 144.56 | 144.88 | 141.26 | 142.28 | 218,868 | -1.64(-1.14%) |
Sep 28, 2021 | 146.23 | 148.00 | 143.22 | 143.91 | 247,639 | -2.86(-1.95%) |
Sep 27, 2021 | 145.72 | 149.57 | 145.72 | 146.78 | 344,706 | +1.09(+0.75%) |
Sep 24, 2021 | 140.94 | 147.01 | 140.35 | 145.68 | 420,574 | +4.41(+3.12%) |
Sep 23, 2021 | 139.83 | 142.71 | 139.83 | 141.27 | 249,623 | +1.22(+0.87%) |
Sep 22, 2021 | 136.20 | 141.19 | 136.20 | 140.05 | 298,853 | +4.91(+3.64%) |
Sep 21, 2021 | 135.76 | 137.02 | 134.66 | 135.14 | 254,735 | +0.97(+0.72%) |
Sep 20, 2021 | 133.78 | 134.81 | 131.77 | 134.17 | 267,407 | -2.41(-1.77%) |
Sep 17, 2021 | 138.29 | 139.69 | 135.63 | 136.58 | 624,066 | -2.04(-1.47%) |
Sep 16, 2021 | 136.90 | 139.66 | 136.46 | 138.62 | 583,216 | +1.65(+1.20%) |
Sep 15, 2021 | 131.98 | 137.71 | 131.85 | 136.98 | 309,822 | +4.98(+3.77%) |
Sep 14, 2021 | 134.79 | 135.52 | 130.91 | 132.00 | 295,682 | -2.29(-1.71%) |
Sep 13, 2021 | 131.33 | 134.62 | 130.36 | 134.29 | 300,957 | +3.94(+3.02%) |
Sep 10, 2021 | 132.69 | 132.88 | 130.22 | 130.35 | 270,443 | -2.14(-1.61%) |
Sep 09, 2021 | 132.97 | 133.65 | 131.76 | 132.49 | 255,769 | -1.00(-0.75%) |
Sep 08, 2021 | 132.87 | 134.42 | 132.54 | 133.49 | 237,335 | +0.25(+0.19%) |
Sep 07, 2021 | 135.58 | 136.65 | 133.16 | 133.24 | 282,597 | -3.32(-2.43%) |
Sep 03, 2021 | 138.44 | 138.44 | 134.50 | 136.56 | 284,605 | -2.32(-1.67%) |
Sep 02, 2021 | 137.15 | 140.34 | 137.15 | 138.88 | 269,930 | +1.77(+1.29%) |
Sep 01, 2021 | 137.84 | 139.62 | 136.89 | 137.11 | 188,198 | -0.70(-0.51%) |
Aug 31, 2021 | 135.76 | 138.17 | 135.76 | 137.81 | 263,557 | +1.56(+1.15%) |
Aug 30, 2021 | 137.12 | 137.64 | 135.41 | 136.25 | 196,830 | -0.54(-0.40%) |
Aug 27, 2021 | 134.58 | 137.32 | 133.26 | 136.79 | 272,726 | +2.43(+1.81%) |
Aug 26, 2021 | 135.30 | 135.61 | 131.88 | 134.36 | 438,481 | -1.26(-0.93%) |
Aug 25, 2021 | 135.62 | 136.76 | 134.83 | 135.62 | 256,135 | -0.25(-0.18%) |
Aug 24, 2021 | 136.02 | 137.17 | 133.75 | 135.87 | 308,758 | +2.37(+1.78%) |
Aug 23, 2021 | 133.03 | 134.26 | 131.95 | 133.50 | 195,932 | +2.09(+1.59%) |
Aug 20, 2021 | 128.63 | 131.53 | 127.74 | 131.41 | 249,081 | +2.16(+1.67%) |
Aug 19, 2021 | 132.15 | 132.60 | 128.23 | 129.25 | 249,825 | -4.48(-3.35%) |
Aug 18, 2021 | 132.96 | 136.07 | 132.77 | 133.73 | 168,529 | +0.86(+0.64%) |
Aug 17, 2021 | 132.03 | 133.69 | 131.14 | 132.87 | 209,406 | -0.05(-0.03%) |
Aug 16, 2021 | 133.53 | 135.38 | 131.46 | 132.92 | 262,283 | -1.19(-0.89%) |
Aug 13, 2021 | 136.27 | 137.22 | 133.29 | 134.10 | 301,955 | -1.56(-1.15%) |
Aug 12, 2021 | 138.38 | 138.38 | 135.00 | 135.67 | 244,407 | -1.67(-1.21%) |
Aug 11, 2021 | 137.12 | 138.72 | 136.03 | 137.34 | 385,284 | -0.05(-0.04%) |
Aug 10, 2021 | 136.98 | 139.41 | 136.66 | 137.39 | 363,631 | +0.02(+0.01%) |
Aug 09, 2021 | 139.91 | 139.91 | 135.43 | 137.37 | 305,783 | -2.65(-1.89%) |
Aug 06, 2021 | 140.58 | 142.75 | 139.41 | 140.02 | 354,686 | +0.43(+0.31%) |
Aug 05, 2021 | 135.73 | 140.07 | 134.85 | 139.59 | 230,567 | +5.25(+3.91%) |
Aug 04, 2021 | 131.70 | 135.52 | 131.03 | 134.34 | 345,621 | -0.83(-0.62%) |
Aug 03, 2021 | 134.97 | 135.75 | 131.62 | 135.17 | 318,933 | +0.28(+0.21%) |
Aug 02, 2021 | 135.80 | 138.59 | 134.74 | 134.89 | 297,908 | +0.17(+0.13%) |
Jul 30, 2021 | 134.84 | 137.12 | 134.30 | 134.72 | 219,626 | -1.08(-0.80%) |
Jul 29, 2021 | 135.45 | 137.92 | 134.66 | 135.80 | 397,700 | +0.92(+0.68%) |
Jul 28, 2021 | 133.40 | 135.75 | 130.32 | 134.88 | 247,283 | +1.65(+1.24%) |
Jul 27, 2021 | 132.69 | 134.50 | 131.69 | 133.23 | 188,284 | -0.42(-0.31%) |
Jul 26, 2021 | 132.53 | 135.45 | 132.53 | 133.65 | 153,541 | +1.23(+0.93%) |
Jul 23, 2021 | 132.12 | 132.78 | 130.08 | 132.43 | 155,879 | +1.30(+0.99%) |
Jul 22, 2021 | 131.71 | 131.71 | 128.62 | 131.12 | 168,077 | -1.24(-0.93%) |
Jul 21, 2021 | 130.03 | 134.12 | 130.03 | 132.36 | 280,403 | +2.85(+2.20%) |
Jul 20, 2021 | 125.65 | 130.76 | 125.34 | 129.51 | 331,242 | +4.28(+3.42%) |
Jul 19, 2021 | 126.86 | 129.15 | 124.46 | 125.23 | 550,064 | -4.94(-3.79%) |
Jul 16, 2021 | 131.84 | 132.82 | 129.77 | 130.17 | 292,263 | -1.55(-1.18%) |
Jul 15, 2021 | 132.13 | 134.14 | 130.38 | 131.72 | 300,822 | -0.96(-0.73%) |
Jul 14, 2021 | 134.58 | 135.42 | 132.56 | 132.68 | 178,079 | -1.01(-0.75%) |
Jul 13, 2021 | 134.94 | 135.26 | 132.13 | 133.69 | 219,742 | -1.65(-1.22%) |
Jul 12, 2021 | 133.78 | 135.75 | 132.02 | 135.34 | 236,925 | +0.59(+0.44%) |
Jul 09, 2021 | 132.69 | 135.38 | 132.36 | 134.74 | 192,221 | +3.30(+2.51%) |
Jul 08, 2021 | 130.99 | 133.05 | 127.76 | 131.44 | 216,463 | -1.38(-1.04%) |
Jul 07, 2021 | 135.48 | 136.44 | 131.64 | 132.83 | 278,139 | -2.65(-1.95%) |
Jul 06, 2021 | 137.96 | 138.09 | 133.78 | 135.48 | 282,904 | -3.30(-2.38%) |
Jul 02, 2021 | 139.53 | 139.87 | 137.94 | 138.77 | 189,814 | +0.09(+0.07%) |