Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.84 | 128.77 | 123.73 | 123.97 | 430,351 | -3.22(-2.53%) |
Sep 29, 2021 | 126.87 | 127.88 | 125.29 | 127.20 | 177,529 | +0.89(+0.71%) |
Sep 28, 2021 | 127.93 | 128.25 | 125.33 | 126.30 | 207,099 | -1.83(-1.43%) |
Sep 27, 2021 | 127.56 | 129.34 | 127.56 | 128.13 | 174,074 | +0.46(+0.36%) |
Sep 24, 2021 | 127.85 | 128.47 | 127.56 | 127.67 | 165,006 | -0.45(-0.35%) |
Sep 23, 2021 | 127.27 | 128.84 | 126.32 | 128.12 | 317,516 | +1.53(+1.21%) |
Sep 22, 2021 | 125.87 | 127.55 | 125.87 | 126.59 | 193,085 | +1.44(+1.15%) |
Sep 21, 2021 | 126.24 | 126.42 | 124.47 | 125.15 | 189,704 | -0.61(-0.49%) |
Sep 20, 2021 | 124.85 | 125.93 | 123.43 | 125.77 | 273,151 | -1.28(-1.01%) |
Sep 17, 2021 | 128.33 | 128.33 | 126.17 | 127.05 | 652,798 | -0.89(-0.70%) |
Sep 16, 2021 | 129.44 | 129.79 | 127.12 | 127.94 | 192,571 | -0.98(-0.76%) |
Sep 15, 2021 | 126.15 | 128.98 | 125.83 | 128.92 | 280,998 | +2.94(+2.34%) |
Sep 14, 2021 | 129.15 | 129.34 | 125.47 | 125.98 | 299,602 | -2.63(-2.04%) |
Sep 13, 2021 | 128.95 | 128.95 | 126.76 | 128.60 | 165,937 | +0.76(+0.59%) |
Sep 10, 2021 | 129.50 | 130.10 | 127.85 | 127.85 | 177,163 | -0.84(-0.66%) |
Sep 09, 2021 | 129.82 | 130.93 | 128.07 | 128.69 | 151,707 | -1.40(-1.08%) |
Sep 08, 2021 | 128.39 | 130.58 | 128.16 | 130.09 | 275,914 | +1.54(+1.20%) |
Sep 07, 2021 | 130.31 | 130.31 | 127.99 | 128.55 | 193,836 | -2.22(-1.70%) |
Sep 03, 2021 | 131.78 | 132.32 | 130.60 | 130.77 | 86,859 | -1.36(-1.03%) |
Sep 02, 2021 | 132.11 | 132.73 | 131.11 | 132.13 | 150,218 | +0.64(+0.49%) |
Sep 01, 2021 | 134.43 | 134.43 | 130.64 | 131.49 | 256,851 | -2.38(-1.78%) |
Aug 31, 2021 | 135.64 | 135.81 | 133.50 | 133.87 | 158,806 | -1.77(-1.31%) |
Aug 30, 2021 | 134.84 | 135.86 | 134.44 | 135.64 | 123,970 | +1.06(+0.78%) |
Aug 27, 2021 | 133.08 | 135.05 | 132.96 | 134.59 | 205,833 | +2.08(+1.57%) |
Aug 26, 2021 | 133.29 | 133.47 | 132.12 | 132.51 | 124,822 | -0.54(-0.40%) |
Aug 25, 2021 | 132.47 | 134.22 | 132.05 | 133.04 | 167,862 | +0.40(+0.30%) |
Aug 24, 2021 | 131.62 | 132.88 | 131.35 | 132.64 | 172,381 | +1.44(+1.10%) |
Aug 23, 2021 | 130.51 | 131.92 | 130.51 | 131.20 | 201,707 | +0.52(+0.40%) |
Aug 20, 2021 | 130.91 | 131.80 | 130.50 | 130.69 | 201,984 | -0.27(-0.21%) |
Aug 19, 2021 | 130.58 | 131.85 | 130.03 | 130.95 | 162,272 | -1.14(-0.86%) |
Aug 18, 2021 | 133.68 | 134.46 | 132.03 | 132.09 | 126,311 | -2.24(-1.67%) |
Aug 17, 2021 | 135.02 | 135.07 | 132.76 | 134.34 | 140,120 | -1.43(-1.05%) |
Aug 16, 2021 | 135.81 | 136.36 | 134.85 | 135.77 | 158,777 | -0.25(-0.18%) |
Aug 13, 2021 | 136.63 | 137.41 | 135.92 | 136.02 | 178,345 | -0.67(-0.49%) |
Aug 12, 2021 | 137.16 | 137.38 | 136.15 | 136.69 | 154,372 | -0.05(-0.04%) |
Aug 11, 2021 | 136.75 | 137.27 | 135.87 | 136.74 | 182,075 | +0.62(+0.46%) |
Aug 10, 2021 | 134.51 | 137.20 | 134.05 | 136.11 | 243,883 | +2.11(+1.57%) |
Aug 09, 2021 | 137.37 | 137.37 | 132.57 | 134.00 | 183,246 | +0.23(+0.17%) |
Aug 06, 2021 | 133.61 | 134.37 | 132.69 | 133.77 | 218,331 | +0.52(+0.39%) |
Aug 05, 2021 | 132.72 | 133.25 | 131.78 | 133.25 | 176,945 | +1.71(+1.30%) |
Aug 04, 2021 | 133.34 | 134.19 | 131.44 | 131.55 | 137,623 | -2.30(-1.72%) |
Aug 03, 2021 | 132.55 | 133.87 | 130.64 | 133.85 | 227,316 | +2.07(+1.57%) |
Aug 02, 2021 | 134.48 | 135.31 | 131.65 | 131.78 | 297,161 | -1.92(-1.43%) |
Jul 30, 2021 | 132.16 | 134.24 | 131.89 | 133.70 | 552,187 | +0.88(+0.66%) |
Jul 29, 2021 | 132.14 | 133.85 | 131.60 | 132.81 | 235,174 | +1.65(+1.26%) |
Jul 28, 2021 | 131.20 | 131.58 | 129.45 | 131.16 | 265,687 | +0.94(+0.72%) |
Jul 27, 2021 | 130.32 | 130.55 | 127.06 | 130.22 | 428,220 | -1.37(-1.04%) |
Jul 26, 2021 | 130.66 | 131.99 | 128.81 | 131.60 | 310,724 | +1.28(+0.98%) |
Jul 23, 2021 | 129.77 | 130.42 | 128.48 | 130.32 | 196,684 | +1.24(+0.96%) |
Jul 22, 2021 | 130.39 | 130.58 | 128.13 | 129.08 | 145,157 | -1.06(-0.82%) |
Jul 21, 2021 | 130.01 | 131.55 | 129.12 | 130.15 | 188,188 | +0.64(+0.50%) |
Jul 20, 2021 | 126.48 | 130.17 | 126.48 | 129.51 | 277,507 | +3.65(+2.90%) |
Jul 19, 2021 | 127.60 | 128.73 | 124.60 | 125.85 | 249,459 | -2.92(-2.26%) |
Jul 16, 2021 | 130.40 | 130.40 | 128.49 | 128.77 | 197,984 | -0.81(-0.63%) |
Jul 15, 2021 | 128.37 | 130.19 | 127.96 | 129.58 | 148,276 | +0.46(+0.36%) |
Jul 14, 2021 | 129.73 | 130.37 | 127.94 | 129.12 | 169,733 | -0.14(-0.11%) |
Jul 13, 2021 | 130.10 | 130.26 | 128.81 | 129.27 | 158,176 | -0.90(-0.69%) |
Jul 12, 2021 | 128.53 | 130.22 | 127.93 | 130.17 | 188,822 | +1.01(+0.78%) |
Jul 09, 2021 | 128.59 | 129.83 | 128.43 | 129.16 | 186,302 | +1.78(+1.40%) |
Jul 08, 2021 | 127.19 | 128.43 | 125.73 | 127.38 | 239,343 | -1.62(-1.26%) |
Jul 07, 2021 | 127.44 | 129.44 | 127.18 | 129.00 | 182,884 | +1.08(+0.85%) |
Jul 06, 2021 | 128.82 | 128.82 | 127.17 | 127.91 | 477,872 | -1.07(-0.83%) |
Jul 02, 2021 | 126.92 | 129.17 | 126.44 | 128.99 | 301,128 | +2.16(+1.70%) |