Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.47 | 134.83 | 131.80 | 132.36 | 449,691 | -1.80(-1.34%) |
Sep 29, 2021 | 135.65 | 136.64 | 133.83 | 134.16 | 340,857 | -1.22(-0.90%) |
Sep 28, 2021 | 134.13 | 138.49 | 134.06 | 135.38 | 736,968 | +2.03(+1.52%) |
Sep 27, 2021 | 133.40 | 136.15 | 132.94 | 133.36 | 552,922 | +2.36(+1.80%) |
Sep 24, 2021 | 131.15 | 132.18 | 130.89 | 131.00 | 295,438 | -1.04(-0.79%) |
Sep 23, 2021 | 132.09 | 134.11 | 131.67 | 132.04 | 372,745 | +0.48(+0.36%) |
Sep 22, 2021 | 132.98 | 133.60 | 131.24 | 131.56 | 403,688 | -0.84(-0.64%) |
Sep 21, 2021 | 132.20 | 133.75 | 131.67 | 132.40 | 607,612 | +0.81(+0.62%) |
Sep 20, 2021 | 126.50 | 131.75 | 125.89 | 131.59 | 485,972 | +2.88(+2.24%) |
Sep 17, 2021 | 129.03 | 130.21 | 127.24 | 128.70 | 1,165,528 | -0.98(-0.75%) |
Sep 16, 2021 | 132.35 | 132.35 | 127.86 | 129.68 | 574,158 | -1.97(-1.50%) |
Sep 15, 2021 | 129.84 | 132.58 | 128.36 | 131.65 | 808,883 | +0.60(+0.46%) |
Sep 14, 2021 | 138.36 | 138.36 | 129.51 | 131.05 | 974,685 | -8.28(-5.94%) |
Sep 13, 2021 | 137.98 | 139.56 | 137.23 | 139.33 | 293,366 | +2.21(+1.61%) |
Sep 10, 2021 | 141.14 | 141.82 | 137.07 | 137.12 | 414,499 | -2.97(-2.12%) |
Sep 09, 2021 | 139.45 | 142.05 | 139.28 | 140.09 | 167,453 | +0.05(+0.03%) |
Sep 08, 2021 | 140.73 | 141.64 | 138.12 | 140.04 | 319,709 | -1.09(-0.78%) |
Sep 07, 2021 | 143.74 | 144.11 | 141.09 | 141.14 | 462,042 | -3.21(-2.22%) |
Sep 03, 2021 | 144.58 | 145.98 | 143.12 | 144.35 | 539,070 | -0.23(-0.16%) |
Sep 02, 2021 | 142.10 | 146.30 | 142.06 | 144.57 | 405,955 | +2.79(+1.97%) |
Sep 01, 2021 | 141.75 | 143.24 | 139.83 | 141.78 | 497,110 | -0.05(-0.04%) |
Aug 31, 2021 | 142.94 | 142.94 | 141.16 | 141.83 | 464,197 | -1.07(-0.75%) |
Aug 30, 2021 | 145.61 | 145.61 | 142.76 | 142.90 | 341,485 | -2.55(-1.75%) |
Aug 27, 2021 | 141.94 | 145.99 | 141.94 | 145.45 | 346,542 | +3.02(+2.12%) |
Aug 26, 2021 | 143.80 | 144.07 | 142.00 | 142.43 | 299,668 | -1.20(-0.84%) |
Aug 25, 2021 | 143.03 | 144.33 | 141.14 | 143.63 | 425,950 | +0.86(+0.60%) |
Aug 24, 2021 | 143.97 | 144.33 | 141.99 | 142.78 | 291,294 | +0.45(+0.32%) |
Aug 23, 2021 | 142.26 | 143.57 | 140.11 | 142.33 | 321,418 | +0.59(+0.41%) |
Aug 20, 2021 | 139.03 | 142.07 | 139.03 | 141.74 | 380,705 | +2.90(+2.09%) |
Aug 19, 2021 | 138.59 | 141.26 | 137.83 | 138.84 | 387,957 | -0.68(-0.48%) |
Aug 18, 2021 | 137.09 | 142.26 | 136.67 | 139.52 | 614,671 | +2.80(+2.05%) |
Aug 17, 2021 | 137.15 | 138.57 | 135.14 | 136.72 | 447,381 | -1.22(-0.89%) |
Aug 16, 2021 | 139.49 | 140.53 | 137.22 | 137.94 | 559,761 | -2.89(-2.05%) |
Aug 13, 2021 | 142.42 | 142.51 | 138.57 | 140.83 | 482,495 | -1.83(-1.28%) |
Aug 12, 2021 | 145.09 | 145.09 | 142.10 | 142.66 | 624,118 | -2.89(-1.99%) |
Aug 11, 2021 | 144.55 | 145.82 | 143.19 | 145.55 | 271,993 | +1.63(+1.13%) |
Aug 10, 2021 | 146.93 | 147.70 | 143.62 | 143.92 | 475,129 | -2.68(-1.82%) |
Aug 09, 2021 | 146.98 | 147.37 | 145.63 | 146.60 | 472,002 | -1.19(-0.80%) |
Aug 06, 2021 | 146.77 | 148.99 | 146.10 | 147.78 | 472,645 | +1.55(+1.06%) |
Aug 05, 2021 | 148.30 | 150.68 | 145.66 | 146.24 | 553,981 | -1.97(-1.33%) |
Aug 04, 2021 | 158.50 | 158.50 | 147.97 | 148.21 | 818,522 | -11.03(-6.93%) |
Aug 03, 2021 | 157.15 | 159.62 | 155.58 | 159.24 | 547,419 | +2.06(+1.31%) |
Aug 02, 2021 | 160.45 | 161.42 | 157.11 | 157.18 | 547,871 | -2.20(-1.38%) |
Jul 30, 2021 | 160.93 | 161.96 | 158.12 | 159.38 | 496,095 | -1.69(-1.05%) |
Jul 29, 2021 | 163.82 | 164.16 | 160.86 | 161.07 | 273,085 | -2.63(-1.61%) |
Jul 28, 2021 | 163.51 | 164.45 | 161.35 | 163.70 | 230,680 | +1.22(+0.75%) |
Jul 27, 2021 | 163.91 | 164.28 | 161.60 | 162.48 | 211,303 | -2.35(-1.43%) |
Jul 26, 2021 | 164.82 | 165.15 | 162.97 | 164.83 | 263,583 | +0.42(+0.26%) |
Jul 23, 2021 | 164.07 | 164.92 | 162.96 | 164.41 | 236,831 | +0.85(+0.52%) |
Jul 22, 2021 | 165.14 | 165.14 | 162.08 | 163.56 | 288,158 | -1.01(-0.61%) |
Jul 21, 2021 | 163.92 | 165.40 | 162.21 | 164.56 | 337,219 | +1.19(+0.73%) |
Jul 20, 2021 | 160.91 | 164.53 | 160.04 | 163.38 | 482,397 | +2.59(+1.61%) |
Jul 19, 2021 | 157.97 | 162.19 | 157.79 | 160.79 | 449,255 | -1.42(-0.88%) |
Jul 16, 2021 | 161.68 | 165.48 | 159.67 | 162.21 | 414,682 | +1.91(+1.19%) |
Jul 15, 2021 | 161.10 | 162.11 | 159.66 | 160.30 | 449,694 | -1.62(-1.00%) |
Jul 14, 2021 | 163.26 | 164.82 | 161.66 | 161.93 | 364,438 | -0.86(-0.53%) |
Jul 13, 2021 | 163.71 | 163.96 | 161.74 | 162.79 | 262,415 | -1.71(-1.04%) |
Jul 12, 2021 | 163.19 | 164.80 | 162.11 | 164.50 | 244,840 | -0.64(-0.39%) |
Jul 09, 2021 | 162.91 | 165.72 | 162.19 | 165.14 | 506,899 | +3.93(+2.44%) |
Jul 08, 2021 | 164.37 | 164.50 | 160.47 | 161.21 | 529,106 | -5.40(-3.24%) |
Jul 07, 2021 | 167.21 | 169.48 | 165.54 | 166.62 | 341,719 | -0.54(-0.32%) |
Jul 06, 2021 | 170.54 | 170.73 | 165.29 | 167.16 | 485,712 | -2.69(-1.59%) |
Jul 02, 2021 | 172.91 | 172.91 | 168.93 | 169.85 | 354,598 | -2.19(-1.27%) |