Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.11 | 138.87 | 135.61 | 136.48 | 492,073 | -0.18(-0.13%) |
Sep 29, 2021 | 135.34 | 137.74 | 135.03 | 136.66 | 820,801 | +1.57(+1.16%) |
Sep 28, 2021 | 137.43 | 138.64 | 135.02 | 135.09 | 648,052 | -1.78(-1.30%) |
Sep 27, 2021 | 138.14 | 140.00 | 136.76 | 136.87 | 450,783 | -0.58(-0.42%) |
Sep 24, 2021 | 139.33 | 139.42 | 137.09 | 137.45 | 279,164 | -1.29(-0.93%) |
Sep 23, 2021 | 137.90 | 140.22 | 137.90 | 138.74 | 351,618 | +0.44(+0.32%) |
Sep 22, 2021 | 139.46 | 140.13 | 138.12 | 138.30 | 271,185 | -0.26(-0.18%) |
Sep 21, 2021 | 140.89 | 141.29 | 137.68 | 138.56 | 359,801 | -1.66(-1.19%) |
Sep 20, 2021 | 139.84 | 140.34 | 138.03 | 140.22 | 446,373 | -0.76(-0.54%) |
Sep 17, 2021 | 140.98 | 141.71 | 139.65 | 140.98 | 1,431,203 | +0.10(+0.07%) |
Sep 16, 2021 | 140.74 | 142.44 | 139.80 | 140.89 | 587,522 | +0.81(+0.58%) |
Sep 15, 2021 | 140.98 | 141.23 | 139.53 | 140.07 | 451,377 | -1.34(-0.95%) |
Sep 14, 2021 | 143.12 | 143.47 | 139.60 | 141.41 | 378,264 | -1.70(-1.19%) |
Sep 13, 2021 | 144.60 | 144.81 | 142.34 | 143.12 | 362,865 | -0.59(-0.41%) |
Sep 10, 2021 | 147.00 | 147.93 | 143.59 | 143.70 | 415,886 | -3.23(-2.20%) |
Sep 09, 2021 | 150.24 | 151.31 | 146.78 | 146.94 | 345,044 | -3.23(-2.15%) |
Sep 08, 2021 | 146.52 | 150.59 | 146.52 | 150.17 | 319,809 | +3.27(+2.23%) |
Sep 07, 2021 | 148.63 | 148.63 | 145.65 | 146.90 | 401,897 | -2.01(-1.35%) |
Sep 03, 2021 | 150.39 | 150.72 | 147.09 | 148.91 | 317,605 | -2.03(-1.35%) |
Sep 02, 2021 | 151.82 | 152.21 | 149.50 | 150.94 | 207,144 | -1.06(-0.70%) |
Sep 01, 2021 | 153.01 | 153.42 | 151.64 | 152.01 | 215,811 | -1.06(-0.70%) |
Aug 31, 2021 | 151.66 | 154.94 | 151.14 | 153.07 | 337,751 | +0.98(+0.64%) |
Aug 30, 2021 | 154.45 | 154.45 | 151.92 | 152.09 | 249,946 | -3.07(-1.98%) |
Aug 27, 2021 | 154.12 | 155.77 | 153.24 | 155.16 | 276,850 | +1.44(+0.93%) |
Aug 26, 2021 | 158.01 | 158.01 | 153.60 | 153.72 | 366,485 | -4.31(-2.73%) |
Aug 25, 2021 | 157.95 | 158.99 | 157.21 | 158.03 | 168,367 | +0.26(+0.17%) |
Aug 24, 2021 | 158.96 | 159.91 | 157.63 | 157.77 | 188,481 | -1.19(-0.75%) |
Aug 23, 2021 | 158.82 | 160.28 | 158.44 | 158.96 | 238,326 | +0.17(+0.10%) |
Aug 20, 2021 | 159.75 | 159.75 | 158.11 | 158.79 | 332,684 | -1.10(-0.69%) |
Aug 19, 2021 | 158.58 | 160.17 | 158.23 | 159.90 | 181,164 | +0.76(+0.48%) |
Aug 18, 2021 | 159.24 | 160.69 | 158.53 | 159.13 | 283,242 | -0.36(-0.23%) |
Aug 17, 2021 | 156.71 | 160.31 | 156.64 | 159.50 | 258,026 | +1.91(+1.21%) |
Aug 16, 2021 | 156.74 | 158.06 | 155.88 | 157.58 | 272,515 | +0.67(+0.43%) |
Aug 13, 2021 | 156.73 | 157.96 | 155.56 | 156.91 | 223,804 | +0.77(+0.49%) |
Aug 12, 2021 | 155.29 | 156.35 | 154.56 | 156.14 | 243,329 | +1.58(+1.02%) |
Aug 11, 2021 | 153.49 | 154.62 | 152.90 | 154.56 | 158,897 | +1.36(+0.89%) |
Aug 10, 2021 | 151.84 | 153.68 | 151.84 | 153.20 | 332,919 | +0.91(+0.60%) |
Aug 09, 2021 | 151.56 | 152.37 | 150.65 | 152.29 | 228,871 | +0.50(+0.33%) |
Aug 06, 2021 | 150.92 | 152.72 | 149.76 | 151.79 | 282,768 | +2.06(+1.38%) |
Aug 05, 2021 | 149.85 | 150.76 | 148.26 | 149.73 | 270,079 | +0.77(+0.52%) |
Aug 04, 2021 | 146.67 | 149.17 | 145.99 | 148.96 | 295,276 | +1.60(+1.09%) |
Aug 03, 2021 | 149.09 | 149.26 | 146.60 | 147.36 | 373,847 | -1.18(-0.80%) |
Aug 02, 2021 | 149.12 | 151.00 | 147.99 | 148.54 | 289,584 | -0.59(-0.39%) |
Jul 30, 2021 | 148.75 | 150.97 | 148.62 | 149.12 | 486,047 | -0.33(-0.22%) |
Jul 29, 2021 | 148.65 | 149.54 | 146.99 | 149.46 | 659,547 | +2.86(+1.95%) |
Jul 28, 2021 | 147.64 | 148.96 | 144.88 | 146.59 | 260,389 | -1.04(-0.71%) |
Jul 27, 2021 | 145.48 | 148.94 | 145.00 | 147.64 | 352,690 | +1.54(+1.06%) |
Jul 26, 2021 | 145.51 | 147.68 | 145.43 | 146.10 | 366,693 | +0.26(+0.18%) |
Jul 23, 2021 | 149.43 | 150.42 | 145.23 | 145.83 | 449,725 | -2.06(-1.39%) |
Jul 22, 2021 | 147.24 | 148.53 | 146.59 | 147.89 | 291,737 | -0.40(-0.27%) |
Jul 21, 2021 | 147.73 | 149.88 | 147.70 | 148.29 | 300,566 | +1.04(+0.70%) |
Jul 20, 2021 | 144.73 | 149.02 | 144.70 | 147.26 | 519,255 | +3.32(+2.31%) |
Jul 19, 2021 | 147.35 | 147.88 | 142.72 | 143.94 | 341,112 | -4.72(-3.17%) |
Jul 16, 2021 | 148.42 | 149.33 | 146.82 | 148.66 | 266,361 | +1.01(+0.68%) |
Jul 15, 2021 | 146.01 | 147.97 | 146.01 | 147.65 | 278,492 | +1.06(+0.72%) |
Jul 14, 2021 | 144.56 | 147.30 | 144.55 | 146.59 | 393,756 | +2.15(+1.49%) |
Jul 13, 2021 | 146.89 | 147.40 | 144.34 | 144.45 | 361,729 | -2.62(-1.78%) |
Jul 12, 2021 | 146.07 | 147.52 | 146.01 | 147.06 | 449,261 | -0.45(-0.30%) |
Jul 09, 2021 | 145.14 | 147.62 | 144.42 | 147.51 | 468,466 | +3.87(+2.69%) |
Jul 08, 2021 | 144.94 | 146.20 | 142.96 | 143.65 | 389,331 | -2.16(-1.48%) |
Jul 07, 2021 | 143.85 | 146.62 | 143.43 | 145.80 | 246,773 | +1.10(+0.76%) |
Jul 06, 2021 | 145.43 | 145.49 | 143.39 | 144.70 | 404,787 | -0.66(-0.46%) |
Jul 02, 2021 | 147.95 | 147.95 | 144.36 | 145.36 | 420,459 | -2.75(-1.85%) |