Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.42 | 151.42 | 147.78 | 147.72 | 126,614 | -1.85(-1.23%) |
Sep 29, 2021 | 148.12 | 150.72 | 147.70 | 149.56 | 119,703 | +1.67(+1.13%) |
Sep 28, 2021 | 149.83 | 150.91 | 147.67 | 147.89 | 152,521 | -1.58(-1.06%) |
Sep 27, 2021 | 147.92 | 150.92 | 147.21 | 149.47 | 151,673 | +2.95(+2.01%) |
Sep 24, 2021 | 144.59 | 146.91 | 144.24 | 146.51 | 119,561 | +1.95(+1.35%) |
Sep 23, 2021 | 143.05 | 145.67 | 143.05 | 144.56 | 123,837 | +3.13(+2.22%) |
Sep 22, 2021 | 139.62 | 142.30 | 139.17 | 141.43 | 132,166 | +2.69(+1.94%) |
Sep 21, 2021 | 139.16 | 139.90 | 136.81 | 138.74 | 185,297 | +1.44(+1.05%) |
Sep 20, 2021 | 140.83 | 141.82 | 134.66 | 137.29 | 156,994 | -6.21(-4.33%) |
Sep 17, 2021 | 143.26 | 145.42 | 142.59 | 143.51 | 445,099 | +0.69(+0.48%) |
Sep 16, 2021 | 144.23 | 144.23 | 142.66 | 142.81 | 93,332 | -0.68(-0.48%) |
Sep 15, 2021 | 141.39 | 144.14 | 141.39 | 143.50 | 113,169 | +1.47(+1.04%) |
Sep 14, 2021 | 144.01 | 144.21 | 141.44 | 142.03 | 96,196 | -1.55(-1.08%) |
Sep 13, 2021 | 142.78 | 144.16 | 141.68 | 143.57 | 103,283 | +2.32(+1.64%) |
Sep 10, 2021 | 143.53 | 143.53 | 140.75 | 141.26 | 83,308 | -0.96(-0.68%) |
Sep 09, 2021 | 141.15 | 143.62 | 140.90 | 142.22 | 102,719 | +0.36(+0.25%) |
Sep 08, 2021 | 141.83 | 143.27 | 141.14 | 141.86 | 75,753 | -0.86(-0.60%) |
Sep 07, 2021 | 145.38 | 145.70 | 142.52 | 142.72 | 77,391 | -3.39(-2.32%) |
Sep 03, 2021 | 146.07 | 146.90 | 144.32 | 146.11 | 62,947 | -0.78(-0.53%) |
Sep 02, 2021 | 146.91 | 146.91 | 145.48 | 146.89 | 71,108 | +0.74(+0.51%) |
Sep 01, 2021 | 147.48 | 147.48 | 145.19 | 146.15 | 75,652 | -0.90(-0.61%) |
Aug 31, 2021 | 146.34 | 148.13 | 146.26 | 147.05 | 94,687 | +0.12(+0.09%) |
Aug 30, 2021 | 147.05 | 147.51 | 146.06 | 146.93 | 55,600 | -0.56(-0.38%) |
Aug 27, 2021 | 143.90 | 147.92 | 143.90 | 147.49 | 179,744 | +3.34(+2.31%) |
Aug 26, 2021 | 146.15 | 146.36 | 143.89 | 144.15 | 80,045 | -2.07(-1.41%) |
Aug 25, 2021 | 146.64 | 147.79 | 146.22 | 146.22 | 78,178 | -0.75(-0.51%) |
Aug 24, 2021 | 145.29 | 147.58 | 144.59 | 146.97 | 82,750 | +1.51(+1.04%) |
Aug 23, 2021 | 144.48 | 146.10 | 143.96 | 145.46 | 99,317 | +2.18(+1.52%) |
Aug 20, 2021 | 141.23 | 143.37 | 140.66 | 143.28 | 72,764 | +1.99(+1.41%) |
Aug 19, 2021 | 142.45 | 143.47 | 139.62 | 141.28 | 98,222 | -2.65(-1.84%) |
Aug 18, 2021 | 145.16 | 145.86 | 143.84 | 143.94 | 87,081 | -1.37(-0.94%) |
Aug 17, 2021 | 143.09 | 145.62 | 143.09 | 145.31 | 143,289 | +0.57(+0.40%) |
Aug 16, 2021 | 142.83 | 145.07 | 142.40 | 144.73 | 156,004 | +0.36(+0.25%) |
Aug 13, 2021 | 145.01 | 145.05 | 143.32 | 144.37 | 72,408 | +0.16(+0.11%) |
Aug 12, 2021 | 146.34 | 146.34 | 143.97 | 144.21 | 59,965 | -1.58(-1.08%) |
Aug 11, 2021 | 144.72 | 145.88 | 144.53 | 145.79 | 77,280 | +1.00(+0.69%) |
Aug 10, 2021 | 144.17 | 145.23 | 143.63 | 144.79 | 56,001 | +0.82(+0.57%) |
Aug 09, 2021 | 142.43 | 144.10 | 140.39 | 143.97 | 96,764 | +1.59(+1.12%) |
Aug 06, 2021 | 143.81 | 145.69 | 139.74 | 142.38 | 136,237 | +0.90(+0.64%) |
Aug 05, 2021 | 140.34 | 141.70 | 139.73 | 141.47 | 103,225 | +2.66(+1.92%) |
Aug 04, 2021 | 138.54 | 140.24 | 138.00 | 138.81 | 67,416 | -1.47(-1.05%) |
Aug 03, 2021 | 140.63 | 141.26 | 138.41 | 140.28 | 70,099 | -0.11(-0.08%) |
Aug 02, 2021 | 141.18 | 143.78 | 140.35 | 140.38 | 82,623 | +0.23(+0.16%) |
Jul 30, 2021 | 140.24 | 142.82 | 139.77 | 140.15 | 106,235 | -1.34(-0.95%) |
Jul 29, 2021 | 141.73 | 142.25 | 140.94 | 141.49 | 94,391 | +1.48(+1.05%) |
Jul 28, 2021 | 139.47 | 141.14 | 138.64 | 140.02 | 63,369 | +0.16(+0.12%) |
Jul 27, 2021 | 140.25 | 141.01 | 139.15 | 139.85 | 79,338 | -0.27(-0.19%) |
Jul 26, 2021 | 137.66 | 140.13 | 137.66 | 140.12 | 82,857 | +0.97(+0.70%) |
Jul 23, 2021 | 140.10 | 140.68 | 138.38 | 139.16 | 55,392 | +0.41(+0.30%) |
Jul 22, 2021 | 139.64 | 141.01 | 138.06 | 138.74 | 80,484 | -1.86(-1.32%) |
Jul 21, 2021 | 140.75 | 142.97 | 140.47 | 140.60 | 96,523 | +1.58(+1.14%) |
Jul 20, 2021 | 136.40 | 141.15 | 136.40 | 139.02 | 197,437 | +3.09(+2.27%) |
Jul 19, 2021 | 136.29 | 137.29 | 134.82 | 135.94 | 155,622 | -3.42(-2.46%) |
Jul 16, 2021 | 141.12 | 141.24 | 139.18 | 139.36 | 107,470 | -0.61(-0.44%) |
Jul 15, 2021 | 138.09 | 140.52 | 138.09 | 139.97 | 99,545 | -0.03(-0.02%) |
Jul 14, 2021 | 140.20 | 141.92 | 138.95 | 140.00 | 91,039 | -0.20(-0.14%) |
Jul 13, 2021 | 140.95 | 142.36 | 139.89 | 140.20 | 76,189 | -1.58(-1.12%) |
Jul 12, 2021 | 139.85 | 141.85 | 139.58 | 141.78 | 97,056 | +0.50(+0.35%) |
Jul 09, 2021 | 139.64 | 141.59 | 138.13 | 141.28 | 119,634 | +4.24(+3.09%) |
Jul 08, 2021 | 138.00 | 139.68 | 136.22 | 137.05 | 117,639 | -3.90(-2.77%) |
Jul 07, 2021 | 139.75 | 141.62 | 139.28 | 140.95 | 103,276 | +0.05(+0.03%) |
Jul 06, 2021 | 144.29 | 144.29 | 140.51 | 140.90 | 214,320 | -3.79(-2.62%) |
Jul 02, 2021 | 146.01 | 146.01 | 144.06 | 144.69 | 139,551 | -1.32(-0.91%) |