Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.92 | 151.92 | 148.26 | 148.21 | 126,198 | -1.85(-1.23%) |
Sep 29, 2021 | 148.61 | 151.21 | 148.19 | 150.06 | 119,310 | +1.68(+1.13%) |
Sep 28, 2021 | 150.33 | 151.41 | 148.16 | 148.38 | 152,019 | -1.58(-1.05%) |
Sep 27, 2021 | 148.41 | 151.42 | 147.69 | 149.96 | 151,174 | +2.96(+2.01%) |
Sep 24, 2021 | 145.07 | 147.39 | 144.72 | 147.00 | 119,168 | +1.96(+1.35%) |
Sep 23, 2021 | 143.53 | 146.15 | 143.53 | 145.04 | 123,429 | +3.14(+2.22%) |
Sep 22, 2021 | 140.08 | 142.77 | 139.63 | 141.90 | 131,732 | +2.70(+1.94%) |
Sep 21, 2021 | 139.62 | 140.36 | 137.26 | 139.19 | 184,688 | +1.45(+1.05%) |
Sep 20, 2021 | 141.30 | 142.28 | 135.10 | 137.75 | 156,477 | -6.23(-4.33%) |
Sep 17, 2021 | 143.73 | 145.90 | 143.06 | 143.98 | 443,635 | +0.69(+0.48%) |
Sep 16, 2021 | 144.70 | 144.70 | 143.13 | 143.28 | 93,025 | -0.69(-0.48%) |
Sep 15, 2021 | 141.86 | 144.62 | 141.86 | 143.97 | 112,797 | +1.48(+1.04%) |
Sep 14, 2021 | 144.49 | 144.68 | 141.91 | 142.49 | 95,879 | -1.55(-1.08%) |
Sep 13, 2021 | 143.25 | 144.63 | 142.15 | 144.05 | 102,943 | +2.32(+1.64%) |
Sep 10, 2021 | 144.00 | 144.00 | 141.21 | 141.72 | 83,034 | -0.97(-0.68%) |
Sep 09, 2021 | 141.62 | 144.09 | 141.37 | 142.69 | 102,381 | +0.36(+0.25%) |
Sep 08, 2021 | 142.30 | 143.74 | 141.61 | 142.33 | 75,504 | -0.86(-0.60%) |
Sep 07, 2021 | 145.86 | 146.18 | 142.99 | 143.19 | 77,137 | -3.41(-2.32%) |
Sep 03, 2021 | 146.56 | 147.38 | 144.80 | 146.59 | 62,740 | -0.78(-0.53%) |
Sep 02, 2021 | 147.39 | 147.39 | 145.96 | 147.38 | 70,874 | +0.74(+0.51%) |
Sep 01, 2021 | 147.96 | 147.96 | 145.67 | 146.63 | 75,403 | -0.91(-0.61%) |
Aug 31, 2021 | 146.82 | 148.62 | 146.74 | 147.54 | 94,375 | +0.12(+0.08%) |
Aug 30, 2021 | 147.54 | 148.00 | 146.54 | 147.41 | 55,418 | -0.56(-0.38%) |
Aug 27, 2021 | 144.38 | 148.41 | 144.38 | 147.97 | 179,153 | +3.35(+2.31%) |
Aug 26, 2021 | 146.63 | 146.84 | 144.37 | 144.63 | 79,782 | -2.07(-1.41%) |
Aug 25, 2021 | 147.12 | 148.28 | 146.70 | 146.70 | 77,921 | -0.75(-0.51%) |
Aug 24, 2021 | 145.77 | 148.07 | 145.07 | 147.45 | 82,478 | +1.51(+1.04%) |
Aug 23, 2021 | 144.95 | 146.58 | 144.43 | 145.94 | 98,990 | +2.19(+1.52%) |
Aug 20, 2021 | 141.69 | 143.84 | 141.12 | 143.75 | 72,525 | +2.00(+1.41%) |
Aug 19, 2021 | 142.92 | 143.94 | 140.08 | 141.75 | 97,899 | -2.66(-1.84%) |
Aug 18, 2021 | 145.63 | 146.34 | 144.32 | 144.41 | 86,795 | -1.38(-0.94%) |
Aug 17, 2021 | 143.56 | 146.10 | 143.56 | 145.79 | 142,818 | +0.58(+0.40%) |
Aug 16, 2021 | 143.30 | 145.55 | 142.87 | 145.21 | 155,491 | +0.37(+0.25%) |
Aug 13, 2021 | 145.49 | 145.53 | 143.79 | 144.85 | 72,170 | +0.16(+0.11%) |
Aug 12, 2021 | 146.82 | 146.82 | 144.45 | 144.68 | 59,768 | -1.59(-1.08%) |
Aug 11, 2021 | 145.19 | 146.37 | 145.00 | 146.27 | 77,026 | +1.00(+0.69%) |
Aug 10, 2021 | 144.64 | 145.71 | 144.11 | 145.27 | 55,817 | +0.83(+0.57%) |
Aug 09, 2021 | 142.90 | 144.58 | 140.85 | 144.44 | 96,446 | +1.60(+1.12%) |
Aug 06, 2021 | 144.29 | 146.17 | 140.20 | 142.85 | 135,789 | +0.90(+0.64%) |
Aug 05, 2021 | 140.81 | 142.17 | 140.19 | 141.94 | 102,885 | +2.67(+1.92%) |
Aug 04, 2021 | 139.00 | 140.70 | 138.45 | 139.27 | 67,194 | -1.47(-1.05%) |
Aug 03, 2021 | 141.10 | 141.73 | 138.87 | 140.74 | 69,869 | -0.11(-0.08%) |
Aug 02, 2021 | 141.64 | 144.25 | 140.82 | 140.85 | 82,351 | +0.23(+0.16%) |
Jul 30, 2021 | 140.70 | 143.29 | 140.23 | 140.62 | 105,885 | -1.35(-0.95%) |
Jul 29, 2021 | 142.20 | 142.72 | 141.40 | 141.96 | 94,081 | +1.48(+1.05%) |
Jul 28, 2021 | 139.93 | 141.60 | 139.09 | 140.48 | 63,161 | +0.16(+0.12%) |
Jul 27, 2021 | 140.71 | 141.48 | 139.60 | 140.32 | 79,077 | -0.27(-0.19%) |
Jul 26, 2021 | 138.12 | 140.60 | 138.12 | 140.59 | 82,584 | +0.97(+0.70%) |
Jul 23, 2021 | 140.57 | 141.14 | 138.84 | 139.62 | 55,210 | +0.41(+0.30%) |
Jul 22, 2021 | 140.10 | 141.47 | 138.52 | 139.20 | 80,220 | -1.87(-1.32%) |
Jul 21, 2021 | 141.21 | 143.44 | 140.93 | 141.07 | 96,205 | +1.59(+1.14%) |
Jul 20, 2021 | 136.84 | 141.62 | 136.84 | 139.48 | 196,788 | +3.10(+2.27%) |
Jul 19, 2021 | 136.74 | 137.74 | 135.26 | 136.38 | 155,110 | -3.43(-2.46%) |
Jul 16, 2021 | 141.59 | 141.70 | 139.63 | 139.82 | 107,117 | -0.61(-0.44%) |
Jul 15, 2021 | 138.55 | 140.99 | 138.55 | 140.43 | 99,218 | -0.03(-0.02%) |
Jul 14, 2021 | 140.66 | 142.38 | 139.41 | 140.46 | 90,740 | -0.20(-0.14%) |
Jul 13, 2021 | 141.41 | 142.83 | 140.35 | 140.66 | 75,939 | -1.59(-1.12%) |
Jul 12, 2021 | 140.32 | 142.32 | 140.04 | 142.25 | 96,737 | +0.50(+0.35%) |
Jul 09, 2021 | 140.10 | 142.06 | 138.59 | 141.75 | 119,240 | +4.25(+3.09%) |
Jul 08, 2021 | 138.45 | 140.14 | 136.67 | 137.50 | 117,252 | -3.91(-2.77%) |
Jul 07, 2021 | 140.21 | 142.09 | 139.74 | 141.41 | 102,936 | +0.05(+0.03%) |
Jul 06, 2021 | 144.77 | 144.77 | 140.97 | 141.37 | 213,615 | -3.80(-2.62%) |
Jul 02, 2021 | 146.49 | 146.49 | 144.53 | 145.16 | 139,092 | -1.33(-0.91%) |