Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.91 | 151.91 | 148.25 | 148.19 | 126,209 | -1.85(-1.23%) |
Sep 29, 2021 | 148.60 | 151.20 | 148.18 | 150.04 | 119,320 | +1.68(+1.13%) |
Sep 28, 2021 | 150.31 | 151.39 | 148.14 | 148.37 | 152,032 | -1.58(-1.06%) |
Sep 27, 2021 | 148.39 | 151.40 | 147.68 | 149.95 | 151,187 | +2.96(+2.01%) |
Sep 24, 2021 | 145.06 | 147.38 | 144.71 | 146.99 | 119,178 | +1.96(+1.35%) |
Sep 23, 2021 | 143.51 | 146.14 | 143.51 | 145.03 | 123,440 | +3.14(+2.22%) |
Sep 22, 2021 | 140.07 | 142.76 | 139.62 | 141.88 | 131,743 | +2.70(+1.94%) |
Sep 21, 2021 | 139.61 | 140.34 | 137.25 | 139.18 | 184,704 | +1.45(+1.05%) |
Sep 20, 2021 | 141.28 | 142.27 | 135.09 | 137.74 | 156,491 | -6.23(-4.33%) |
Sep 17, 2021 | 143.72 | 145.89 | 143.05 | 143.97 | 443,674 | +0.70(+0.49%) |
Sep 16, 2021 | 144.69 | 144.69 | 143.12 | 143.27 | 93,033 | -0.69(-0.48%) |
Sep 15, 2021 | 141.84 | 144.60 | 141.84 | 143.96 | 112,807 | +1.48(+1.04%) |
Sep 14, 2021 | 144.48 | 144.67 | 141.89 | 142.48 | 95,888 | -1.55(-1.08%) |
Sep 13, 2021 | 143.23 | 144.62 | 142.13 | 144.03 | 102,952 | +2.32(+1.64%) |
Sep 10, 2021 | 143.99 | 143.99 | 141.20 | 141.71 | 83,041 | -0.96(-0.68%) |
Sep 09, 2021 | 141.60 | 144.08 | 141.35 | 142.67 | 102,390 | +0.36(+0.25%) |
Sep 08, 2021 | 142.29 | 143.73 | 141.59 | 142.32 | 75,510 | -0.86(-0.60%) |
Sep 07, 2021 | 145.85 | 146.17 | 142.97 | 143.18 | 77,143 | -3.41(-2.32%) |
Sep 03, 2021 | 146.54 | 147.37 | 144.79 | 146.58 | 62,746 | -0.78(-0.53%) |
Sep 02, 2021 | 147.38 | 147.38 | 145.94 | 147.36 | 70,881 | +0.74(+0.51%) |
Sep 01, 2021 | 147.95 | 147.95 | 145.66 | 146.62 | 75,410 | -0.91(-0.61%) |
Aug 31, 2021 | 146.81 | 148.61 | 146.73 | 147.53 | 94,383 | +0.12(+0.08%) |
Aug 30, 2021 | 147.53 | 147.99 | 146.53 | 147.40 | 55,422 | -0.56(-0.38%) |
Aug 27, 2021 | 144.36 | 148.39 | 144.36 | 147.96 | 179,169 | +3.35(+2.31%) |
Aug 26, 2021 | 146.62 | 146.83 | 144.35 | 144.61 | 79,789 | -2.07(-1.41%) |
Aug 25, 2021 | 147.11 | 148.27 | 146.69 | 146.69 | 77,928 | -0.75(-0.51%) |
Aug 24, 2021 | 145.76 | 148.06 | 145.06 | 147.44 | 82,485 | +1.51(+1.04%) |
Aug 23, 2021 | 144.94 | 146.57 | 144.42 | 145.93 | 98,999 | +2.19(+1.52%) |
Aug 20, 2021 | 141.68 | 143.83 | 141.11 | 143.74 | 72,531 | +2.00(+1.41%) |
Aug 19, 2021 | 142.91 | 143.93 | 140.07 | 141.74 | 97,907 | -2.66(-1.84%) |
Aug 18, 2021 | 145.62 | 146.33 | 144.31 | 144.40 | 86,802 | -1.38(-0.94%) |
Aug 17, 2021 | 143.54 | 146.08 | 143.54 | 145.78 | 142,831 | +0.58(+0.40%) |
Aug 16, 2021 | 143.29 | 145.54 | 142.85 | 145.20 | 155,504 | +0.37(+0.25%) |
Aug 13, 2021 | 145.48 | 145.52 | 143.78 | 144.83 | 72,176 | +0.16(+0.11%) |
Aug 12, 2021 | 146.81 | 146.81 | 144.44 | 144.67 | 59,773 | -1.59(-1.09%) |
Aug 11, 2021 | 145.18 | 146.35 | 144.99 | 146.26 | 77,033 | +1.00(+0.69%) |
Aug 10, 2021 | 144.63 | 145.70 | 144.09 | 145.26 | 55,822 | +0.83(+0.57%) |
Aug 09, 2021 | 142.89 | 144.56 | 140.84 | 144.43 | 96,454 | +1.60(+1.12%) |
Aug 06, 2021 | 144.28 | 146.16 | 140.19 | 142.83 | 135,800 | +0.90(+0.64%) |
Aug 05, 2021 | 140.79 | 142.16 | 140.18 | 141.93 | 102,894 | +2.67(+1.92%) |
Aug 04, 2021 | 138.99 | 140.69 | 138.44 | 139.26 | 67,200 | -1.47(-1.05%) |
Aug 03, 2021 | 141.08 | 141.71 | 138.85 | 140.73 | 69,875 | -0.11(-0.08%) |
Aug 02, 2021 | 141.63 | 144.24 | 140.81 | 140.83 | 82,358 | +0.23(+0.16%) |
Jul 30, 2021 | 140.69 | 143.28 | 140.22 | 140.60 | 105,895 | -1.35(-0.95%) |
Jul 29, 2021 | 142.19 | 142.71 | 141.39 | 141.95 | 94,089 | +1.48(+1.05%) |
Jul 28, 2021 | 139.92 | 141.59 | 139.08 | 140.47 | 63,166 | +0.16(+0.12%) |
Jul 27, 2021 | 140.70 | 141.47 | 139.59 | 140.31 | 79,084 | -0.27(-0.19%) |
Jul 26, 2021 | 138.10 | 140.58 | 138.10 | 140.57 | 82,591 | +0.97(+0.70%) |
Jul 23, 2021 | 140.56 | 141.13 | 138.82 | 139.60 | 55,215 | +0.41(+0.30%) |
Jul 22, 2021 | 140.09 | 141.46 | 138.51 | 139.19 | 80,227 | -1.87(-1.32%) |
Jul 21, 2021 | 141.20 | 143.43 | 140.92 | 141.06 | 96,214 | +1.59(+1.14%) |
Jul 20, 2021 | 136.83 | 141.60 | 136.83 | 139.47 | 196,805 | +3.10(+2.27%) |
Jul 19, 2021 | 136.73 | 137.73 | 135.25 | 136.37 | 155,124 | -3.43(-2.46%) |
Jul 16, 2021 | 141.57 | 141.69 | 139.62 | 139.81 | 107,126 | -0.61(-0.44%) |
Jul 15, 2021 | 138.53 | 140.97 | 138.53 | 140.42 | 99,226 | -0.03(-0.02%) |
Jul 14, 2021 | 140.65 | 142.37 | 139.40 | 140.45 | 90,748 | -0.20(-0.14%) |
Jul 13, 2021 | 141.40 | 142.81 | 140.34 | 140.65 | 75,945 | -1.59(-1.12%) |
Jul 12, 2021 | 140.31 | 142.31 | 140.03 | 142.24 | 96,745 | +0.50(+0.35%) |
Jul 09, 2021 | 140.09 | 142.04 | 138.57 | 141.74 | 119,251 | +4.25(+3.09%) |
Jul 08, 2021 | 138.44 | 140.13 | 136.66 | 137.49 | 117,262 | -3.91(-2.77%) |
Jul 07, 2021 | 140.20 | 142.07 | 139.73 | 141.40 | 102,945 | +0.05(+0.03%) |
Jul 06, 2021 | 144.76 | 144.76 | 140.96 | 141.35 | 213,634 | -3.80(-2.62%) |
Jul 02, 2021 | 146.48 | 146.48 | 144.52 | 145.15 | 139,104 | -1.33(-0.91%) |