Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 135.82 | 136.18 | 133.13 | 133.69 | 445,224 | -1.82(-1.34%) |
Sep 29, 2021 | 137.01 | 138.01 | 135.17 | 135.51 | 337,471 | -1.23(-0.90%) |
Sep 28, 2021 | 135.47 | 139.88 | 135.41 | 136.74 | 729,647 | +2.05(+1.52%) |
Sep 27, 2021 | 134.73 | 137.52 | 134.28 | 134.70 | 547,429 | +2.38(+1.80%) |
Sep 24, 2021 | 132.47 | 133.50 | 132.20 | 132.31 | 292,503 | -1.05(-0.79%) |
Sep 23, 2021 | 133.42 | 135.46 | 132.99 | 133.36 | 369,043 | +0.49(+0.36%) |
Sep 22, 2021 | 134.31 | 134.94 | 132.56 | 132.88 | 399,678 | -0.85(-0.64%) |
Sep 21, 2021 | 133.53 | 135.09 | 132.99 | 133.73 | 601,577 | +0.82(+0.62%) |
Sep 20, 2021 | 127.76 | 133.07 | 127.15 | 132.91 | 481,144 | +2.91(+2.24%) |
Sep 17, 2021 | 130.32 | 131.52 | 128.51 | 129.99 | 1,153,950 | -0.99(-0.75%) |
Sep 16, 2021 | 133.67 | 133.67 | 129.14 | 130.98 | 568,455 | -1.99(-1.50%) |
Sep 15, 2021 | 131.14 | 133.91 | 129.65 | 132.97 | 800,848 | +0.60(+0.46%) |
Sep 14, 2021 | 139.75 | 139.75 | 130.81 | 132.37 | 965,002 | -8.36(-5.94%) |
Sep 13, 2021 | 139.37 | 140.96 | 138.61 | 140.73 | 290,451 | +2.23(+1.61%) |
Sep 10, 2021 | 142.55 | 143.25 | 138.44 | 138.50 | 410,381 | -3.00(-2.12%) |
Sep 09, 2021 | 140.84 | 143.47 | 140.68 | 141.49 | 165,790 | +0.04(+0.03%) |
Sep 08, 2021 | 142.14 | 143.06 | 139.51 | 141.45 | 316,533 | -1.10(-0.78%) |
Sep 07, 2021 | 145.18 | 145.56 | 142.51 | 142.55 | 457,453 | -3.24(-2.22%) |
Sep 03, 2021 | 146.03 | 147.44 | 144.55 | 145.80 | 533,715 | -0.23(-0.16%) |
Sep 02, 2021 | 143.53 | 147.77 | 143.49 | 146.02 | 401,922 | +2.82(+1.97%) |
Sep 01, 2021 | 143.17 | 144.68 | 141.23 | 143.20 | 492,171 | -0.06(-0.04%) |
Aug 31, 2021 | 144.37 | 144.37 | 142.58 | 143.26 | 459,586 | -1.08(-0.75%) |
Aug 30, 2021 | 147.07 | 147.07 | 144.19 | 144.33 | 338,093 | -2.58(-1.75%) |
Aug 27, 2021 | 143.37 | 147.46 | 143.37 | 146.91 | 343,099 | +3.05(+2.12%) |
Aug 26, 2021 | 145.24 | 145.52 | 143.42 | 143.86 | 296,691 | -1.22(-0.84%) |
Aug 25, 2021 | 144.46 | 145.78 | 142.55 | 145.07 | 421,719 | +0.86(+0.60%) |
Aug 24, 2021 | 145.42 | 145.77 | 143.42 | 144.21 | 288,400 | +0.46(+0.32%) |
Aug 23, 2021 | 143.69 | 145.01 | 141.52 | 143.75 | 318,225 | +0.59(+0.41%) |
Aug 20, 2021 | 140.43 | 143.49 | 140.43 | 143.16 | 376,924 | +2.93(+2.09%) |
Aug 19, 2021 | 139.98 | 142.68 | 139.22 | 140.24 | 384,103 | -0.68(-0.48%) |
Aug 18, 2021 | 138.46 | 143.69 | 138.04 | 140.92 | 608,565 | +2.83(+2.05%) |
Aug 17, 2021 | 138.52 | 139.96 | 136.50 | 138.09 | 442,937 | -1.24(-0.89%) |
Aug 16, 2021 | 140.89 | 141.94 | 138.60 | 139.32 | 554,200 | -2.92(-2.05%) |
Aug 13, 2021 | 143.85 | 143.94 | 139.96 | 142.25 | 477,702 | -1.85(-1.28%) |
Aug 12, 2021 | 146.55 | 146.55 | 143.53 | 144.09 | 617,918 | -2.92(-1.99%) |
Aug 11, 2021 | 146.00 | 147.28 | 144.63 | 147.01 | 269,291 | +1.65(+1.13%) |
Aug 10, 2021 | 148.40 | 149.19 | 145.06 | 145.37 | 470,409 | -2.70(-1.82%) |
Aug 09, 2021 | 148.46 | 148.85 | 147.09 | 148.07 | 467,314 | -1.20(-0.80%) |
Aug 06, 2021 | 148.24 | 150.49 | 147.57 | 149.27 | 467,950 | +1.56(+1.06%) |
Aug 05, 2021 | 149.79 | 152.19 | 147.12 | 147.70 | 548,478 | -1.99(-1.33%) |
Aug 04, 2021 | 160.09 | 160.09 | 149.45 | 149.69 | 810,391 | -11.14(-6.93%) |
Aug 03, 2021 | 158.73 | 161.22 | 157.15 | 160.84 | 541,982 | +2.08(+1.31%) |
Aug 02, 2021 | 162.06 | 163.04 | 158.68 | 158.75 | 542,429 | -2.22(-1.38%) |
Jul 30, 2021 | 162.55 | 163.59 | 159.71 | 160.97 | 491,167 | -1.71(-1.05%) |
Jul 29, 2021 | 165.47 | 165.81 | 162.48 | 162.69 | 270,373 | -2.66(-1.61%) |
Jul 28, 2021 | 165.15 | 166.10 | 162.97 | 165.34 | 228,388 | +1.23(+0.75%) |
Jul 27, 2021 | 165.56 | 165.93 | 163.22 | 164.11 | 209,204 | -2.38(-1.43%) |
Jul 26, 2021 | 166.47 | 166.81 | 164.60 | 166.49 | 260,965 | +0.43(+0.26%) |
Jul 23, 2021 | 165.71 | 166.58 | 164.59 | 166.06 | 234,478 | +0.86(+0.52%) |
Jul 22, 2021 | 166.80 | 166.80 | 163.70 | 165.20 | 285,296 | -1.02(-0.61%) |
Jul 21, 2021 | 165.57 | 167.06 | 163.84 | 166.22 | 333,869 | +1.20(+0.73%) |
Jul 20, 2021 | 162.52 | 166.18 | 161.65 | 165.01 | 477,605 | +2.61(+1.61%) |
Jul 19, 2021 | 159.56 | 163.82 | 159.37 | 162.40 | 444,792 | -1.44(-0.88%) |
Jul 16, 2021 | 163.30 | 167.14 | 161.28 | 163.84 | 410,562 | +1.93(+1.19%) |
Jul 15, 2021 | 162.71 | 163.74 | 161.27 | 161.91 | 445,226 | -1.64(-1.00%) |
Jul 14, 2021 | 164.90 | 166.47 | 163.29 | 163.55 | 360,818 | -0.87(-0.53%) |
Jul 13, 2021 | 165.35 | 165.60 | 163.36 | 164.42 | 259,808 | -1.73(-1.04%) |
Jul 12, 2021 | 164.82 | 166.45 | 163.74 | 166.15 | 242,408 | -0.65(-0.39%) |
Jul 09, 2021 | 164.55 | 167.38 | 163.82 | 166.80 | 501,864 | +3.97(+2.44%) |
Jul 08, 2021 | 166.01 | 166.15 | 162.08 | 162.83 | 523,850 | -5.46(-3.24%) |
Jul 07, 2021 | 168.89 | 171.18 | 167.21 | 168.29 | 338,325 | -0.55(-0.32%) |
Jul 06, 2021 | 172.25 | 172.45 | 166.95 | 168.84 | 480,887 | -2.72(-1.58%) |
Jul 02, 2021 | 174.65 | 174.65 | 170.63 | 171.55 | 351,076 | -2.21(-1.27%) |