Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 148.85 | 150.68 | 146.35 | 147.09 | 188,017 | -0.26(-0.17%) |
Sep 29, 2021 | 146.25 | 147.69 | 144.01 | 147.35 | 164,269 | +1.84(+1.27%) |
Sep 28, 2021 | 150.07 | 150.07 | 144.65 | 145.51 | 220,611 | -5.45(-3.61%) |
Sep 27, 2021 | 150.61 | 152.20 | 149.74 | 150.95 | 215,908 | +0.80(+0.53%) |
Sep 24, 2021 | 146.12 | 150.64 | 146.12 | 150.16 | 215,957 | +2.99(+2.03%) |
Sep 23, 2021 | 144.01 | 147.53 | 144.01 | 147.16 | 132,169 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.42 | 111,731 | +2.14(+1.51%) |
Sep 21, 2021 | 142.80 | 143.16 | 140.29 | 141.28 | 124,629 | -0.26(-0.18%) |
Sep 20, 2021 | 140.15 | 142.68 | 139.63 | 141.54 | 220,023 | -1.00(-0.71%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.91 | 142.54 | 875,872 | -2.68(-1.84%) |
Sep 16, 2021 | 145.47 | 145.74 | 142.97 | 145.22 | 174,179 | +1.00(+0.69%) |
Sep 15, 2021 | 144.90 | 145.29 | 143.38 | 144.23 | 231,035 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,906 | -1.62(-1.11%) |
Sep 13, 2021 | 147.27 | 147.60 | 145.39 | 146.61 | 195,469 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.87 | 145.37 | 236,168 | -1.29(-0.88%) |
Sep 09, 2021 | 145.45 | 147.59 | 144.28 | 146.66 | 180,406 | +0.66(+0.45%) |
Sep 08, 2021 | 145.38 | 148.88 | 145.12 | 146.00 | 190,558 | +0.57(+0.39%) |
Sep 07, 2021 | 148.82 | 148.82 | 144.35 | 145.43 | 224,456 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.94 | 147.03 | 149.34 | 280,334 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.05 | 147.81 | 195,326 | +4.43(+3.09%) |
Sep 01, 2021 | 141.68 | 143.84 | 140.76 | 143.38 | 190,476 | +1.70(+1.20%) |
Aug 31, 2021 | 141.19 | 142.39 | 140.83 | 141.68 | 201,623 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.28 | 139.74 | 140.99 | 145,906 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.70 | 137.14 | 139.61 | 255,977 | +3.04(+2.23%) |
Aug 26, 2021 | 137.12 | 137.82 | 135.99 | 136.56 | 157,050 | -0.44(-0.32%) |
Aug 25, 2021 | 134.96 | 137.67 | 134.86 | 137.01 | 133,695 | +2.06(+1.53%) |
Aug 24, 2021 | 136.20 | 137.19 | 134.78 | 134.95 | 104,473 | -1.28(-0.94%) |
Aug 23, 2021 | 134.28 | 137.37 | 134.25 | 136.23 | 189,842 | +3.09(+2.32%) |
Aug 20, 2021 | 131.80 | 133.78 | 130.81 | 133.13 | 178,003 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.78 | 130.41 | 131.93 | 177,651 | +0.42(+0.32%) |
Aug 18, 2021 | 134.03 | 135.38 | 131.51 | 131.51 | 196,214 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.71 | 235,688 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.89 | 137.21 | 175,380 | -0.67(-0.48%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,494 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.49 | 137.99 | 139.26 | 166,799 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,256 | +1.77(+1.30%) |
Aug 10, 2021 | 134.11 | 136.17 | 132.79 | 136.12 | 188,332 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.60 | 133.63 | 207,595 | -0.20(-0.15%) |
Aug 06, 2021 | 134.05 | 136.24 | 133.42 | 133.83 | 223,384 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,913 | +2.16(+1.65%) |
Aug 04, 2021 | 130.53 | 133.14 | 130.53 | 131.14 | 220,508 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.24 | 129.58 | 131.55 | 168,304 | +1.97(+1.52%) |
Aug 02, 2021 | 131.82 | 133.64 | 129.33 | 129.58 | 174,806 | -1.73(-1.32%) |
Jul 30, 2021 | 127.75 | 131.68 | 126.34 | 131.31 | 251,974 | +3.47(+2.72%) |
Jul 29, 2021 | 128.12 | 131.30 | 125.69 | 127.84 | 317,284 | -0.95(-0.74%) |
Jul 28, 2021 | 126.93 | 130.23 | 125.86 | 128.80 | 260,426 | +3.00(+2.38%) |
Jul 27, 2021 | 126.97 | 127.51 | 124.41 | 125.80 | 183,042 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.41 | 127.76 | 183,112 | +0.05(+0.04%) |
Jul 23, 2021 | 125.28 | 127.90 | 123.13 | 127.71 | 225,977 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,031 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,225 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.20 | 119.87 | 123.90 | 294,017 | +4.42(+3.70%) |
Jul 19, 2021 | 119.91 | 121.73 | 118.43 | 119.47 | 163,953 | -2.28(-1.87%) |
Jul 16, 2021 | 122.85 | 123.15 | 121.74 | 121.75 | 204,176 | -0.05(-0.04%) |
Jul 15, 2021 | 121.72 | 122.43 | 120.62 | 121.80 | 133,893 | -0.40(-0.33%) |
Jul 14, 2021 | 122.80 | 123.92 | 121.85 | 122.21 | 126,303 | -0.36(-0.30%) |
Jul 13, 2021 | 123.85 | 124.41 | 122.47 | 122.57 | 143,952 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.96 | 122.52 | 123.87 | 138,752 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.35 | 121.17 | 122.97 | 133,746 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.42 | 118.94 | 119.94 | 211,569 | -2.30(-1.88%) |
Jul 07, 2021 | 122.86 | 123.83 | 121.08 | 122.25 | 184,079 | -0.80(-0.65%) |
Jul 06, 2021 | 122.25 | 123.67 | 119.84 | 123.04 | 373,740 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.64 | 121.97 | 293,993 | -0.11(-0.09%) |