Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2021 | 142.84 | 142.84 | 142.84 | 0 | +4.25(+3.07%) | |
Oct 06, 2021 | 134.15 | 138.70 | 133.38 | 138.59 | 306,381 | +2.61(+1.92%) |
Oct 05, 2021 | 135.84 | 138.68 | 135.24 | 135.98 | 382,547 | +0.62(+0.46%) |
Oct 04, 2021 | 140.11 | 140.22 | 134.80 | 135.36 | 392,261 | -4.51(-3.22%) |
Oct 01, 2021 | 136.55 | 140.52 | 135.57 | 139.87 | 378,323 | +3.25(+2.38%) |
Sep 30, 2021 | 138.84 | 140.79 | 136.60 | 136.62 | 351,304 | -4.38(-3.11%) |
Sep 29, 2021 | 141.10 | 141.52 | 139.22 | 141.00 | 279,512 | +0.50(+0.36%) |
Sep 28, 2021 | 140.01 | 141.52 | 139.49 | 140.50 | 302,901 | -1.00(-0.71%) |
Sep 27, 2021 | 140.84 | 142.16 | 139.76 | 141.50 | 268,778 | -0.09(-0.06%) |
Sep 24, 2021 | 140.48 | 142.21 | 140.23 | 141.59 | 163,224 | -0.02(-0.01%) |
Sep 23, 2021 | 138.61 | 142.12 | 138.06 | 141.61 | 448,168 | +3.95(+2.87%) |
Sep 22, 2021 | 132.09 | 138.19 | 130.98 | 137.66 | 372,991 | +6.27(+4.77%) |
Sep 21, 2021 | 133.04 | 134.23 | 131.38 | 131.39 | 382,566 | -0.55(-0.42%) |
Sep 20, 2021 | 129.91 | 132.33 | 129.01 | 131.94 | 444,788 | -0.57(-0.43%) |
Sep 17, 2021 | 137.00 | 137.54 | 132.04 | 132.51 | 1,763,198 | -3.94(-2.89%) |
Sep 16, 2021 | 139.25 | 139.34 | 136.09 | 136.45 | 243,690 | -3.39(-2.42%) |
Sep 15, 2021 | 135.29 | 139.95 | 132.68 | 139.84 | 422,009 | +3.87(+2.85%) |
Sep 14, 2021 | 136.15 | 137.12 | 134.24 | 135.97 | 319,191 | +0.04(+0.03%) |
Sep 13, 2021 | 135.08 | 136.00 | 132.49 | 135.93 | 255,558 | +1.19(+0.88%) |
Sep 10, 2021 | 139.71 | 139.89 | 134.19 | 134.74 | 300,958 | -3.66(-2.64%) |
Sep 09, 2021 | 136.01 | 141.17 | 135.93 | 138.40 | 408,218 | +2.72(+2.00%) |
Sep 08, 2021 | 132.57 | 135.74 | 132.56 | 135.68 | 623,108 | +2.42(+1.82%) |
Sep 07, 2021 | 135.80 | 135.88 | 133.10 | 133.26 | 397,702 | -2.91(-2.14%) |
Sep 03, 2021 | 137.29 | 137.85 | 136.07 | 136.17 | 155,395 | -1.64(-1.19%) |
Sep 02, 2021 | 138.56 | 138.75 | 137.61 | 137.81 | 215,253 | -0.03(-0.02%) |
Sep 01, 2021 | 138.01 | 138.48 | 137.17 | 137.84 | 266,228 | +0.14(+0.10%) |
Aug 31, 2021 | 138.46 | 139.13 | 136.12 | 137.70 | 372,008 | -0.47(-0.34%) |
Aug 30, 2021 | 140.44 | 140.44 | 138.08 | 138.17 | 259,125 | -1.62(-1.16%) |
Aug 27, 2021 | 135.41 | 140.11 | 135.41 | 139.79 | 309,004 | +4.34(+3.20%) |
Aug 26, 2021 | 135.27 | 136.37 | 135.18 | 135.45 | 261,708 | -0.35(-0.26%) |
Aug 25, 2021 | 134.64 | 136.96 | 134.05 | 135.80 | 243,131 | +1.77(+1.32%) |
Aug 24, 2021 | 132.13 | 134.04 | 131.87 | 134.03 | 179,636 | +2.16(+1.64%) |
Aug 23, 2021 | 132.76 | 132.90 | 131.16 | 131.87 | 185,410 | -0.04(-0.03%) |
Aug 20, 2021 | 129.61 | 132.74 | 129.60 | 131.91 | 256,528 | +2.65(+2.05%) |
Aug 19, 2021 | 127.52 | 129.27 | 127.05 | 129.26 | 235,880 | +0.42(+0.33%) |
Aug 18, 2021 | 129.87 | 130.78 | 128.77 | 128.84 | 212,132 | -1.01(-0.78%) |
Aug 17, 2021 | 130.02 | 130.59 | 128.76 | 129.85 | 282,326 | -1.46(-1.11%) |
Aug 16, 2021 | 132.83 | 133.05 | 130.66 | 131.31 | 318,813 | -2.66(-1.99%) |
Aug 13, 2021 | 136.70 | 136.70 | 133.90 | 133.97 | 146,351 | -2.33(-1.71%) |
Aug 12, 2021 | 135.65 | 136.86 | 134.94 | 136.30 | 308,598 | +0.42(+0.31%) |
Aug 11, 2021 | 136.82 | 138.13 | 134.37 | 135.88 | 213,603 | -0.18(-0.13%) |
Aug 10, 2021 | 134.49 | 136.48 | 133.12 | 136.06 | 234,102 | +1.43(+1.06%) |
Aug 09, 2021 | 138.48 | 138.48 | 134.62 | 134.63 | 373,779 | -3.46(-2.51%) |
Aug 06, 2021 | 142.30 | 142.88 | 134.69 | 138.09 | 576,039 | -4.69(-3.28%) |
Aug 05, 2021 | 141.65 | 142.94 | 140.68 | 142.78 | 229,853 | +1.45(+1.03%) |
Aug 04, 2021 | 141.24 | 142.28 | 140.64 | 141.33 | 244,940 | -0.82(-0.58%) |
Aug 03, 2021 | 141.77 | 142.40 | 140.12 | 142.15 | 329,811 | +0.53(+0.37%) |