Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.75 | 136.21 | 130.34 | 135.85 | 312,606 | +1.48(+1.10%) |
Sep 29, 2021 | 128.37 | 135.29 | 126.23 | 134.37 | 558,357 | +9.16(+7.32%) |
Sep 28, 2021 | 126.00 | 128.57 | 118.50 | 125.21 | 579,329 | +7.44(+6.32%) |
Sep 27, 2021 | 122.49 | 122.49 | 116.72 | 117.77 | 213,036 | -4.92(-4.01%) |
Sep 24, 2021 | 121.60 | 124.90 | 120.70 | 122.69 | 184,853 | +1.50(+1.24%) |
Sep 23, 2021 | 120.98 | 121.68 | 113.88 | 121.19 | 658,107 | -0.66(-0.54%) |
Sep 22, 2021 | 129.15 | 129.15 | 121.31 | 121.85 | 846,474 | -8.15(-6.27%) |
Sep 21, 2021 | 132.32 | 132.86 | 130.00 | 130.00 | 234,958 | -0.51(-0.39%) |
Sep 20, 2021 | 131.89 | 132.54 | 129.77 | 130.51 | 146,123 | -3.13(-2.34%) |
Sep 17, 2021 | 136.75 | 137.59 | 133.00 | 133.64 | 80,283 | -3.15(-2.30%) |
Sep 16, 2021 | 140.08 | 140.34 | 136.31 | 136.79 | 71,375 | -3.11(-2.22%) |
Sep 15, 2021 | 136.76 | 141.62 | 135.99 | 139.90 | 121,128 | +3.82(+2.81%) |
Sep 14, 2021 | 132.56 | 138.29 | 131.60 | 136.08 | 117,844 | +4.17(+3.16%) |
Sep 13, 2021 | 139.01 | 139.83 | 128.01 | 131.91 | 294,888 | -6.79(-4.90%) |
Sep 10, 2021 | 134.60 | 140.68 | 134.40 | 138.70 | 316,172 | +4.17(+3.10%) |
Sep 09, 2021 | 134.63 | 135.92 | 133.33 | 134.53 | 205,924 | -0.81(-0.60%) |
Sep 08, 2021 | 134.23 | 136.83 | 130.85 | 135.34 | 215,000 | +1.31(+0.98%) |
Sep 07, 2021 | 136.03 | 138.90 | 133.62 | 134.03 | 133,141 | -2.00(-1.47%) |
Sep 03, 2021 | 135.76 | 136.37 | 134.25 | 136.03 | 263,551 | +0.43(+0.32%) |
Sep 02, 2021 | 134.50 | 136.55 | 133.51 | 135.60 | 220,405 | -0.23(-0.17%) |
Sep 01, 2021 | 134.83 | 136.18 | 133.37 | 135.83 | 145,757 | +1.93(+1.44%) |
Aug 31, 2021 | 135.77 | 136.08 | 133.70 | 133.90 | 89,820 | -0.57(-0.42%) |
Aug 30, 2021 | 133.03 | 136.46 | 131.72 | 134.47 | 115,996 | +0.45(+0.34%) |
Aug 27, 2021 | 137.00 | 137.59 | 131.41 | 134.02 | 270,393 | -2.94(-2.15%) |
Aug 26, 2021 | 136.44 | 137.30 | 135.24 | 136.96 | 176,748 | +0.45(+0.33%) |
Aug 25, 2021 | 137.00 | 137.00 | 133.56 | 136.51 | 73,276 | +0.54(+0.40%) |
Aug 24, 2021 | 140.82 | 140.82 | 135.91 | 135.97 | 97,840 | -3.01(-2.17%) |
Aug 23, 2021 | 138.04 | 139.86 | 136.88 | 138.98 | 107,853 | +1.56(+1.14%) |
Aug 20, 2021 | 138.01 | 139.49 | 135.60 | 137.42 | 163,177 | -1.47(-1.06%) |
Aug 19, 2021 | 140.53 | 143.50 | 138.23 | 138.89 | 225,771 | -2.26(-1.60%) |
Aug 18, 2021 | 138.51 | 141.93 | 138.03 | 141.15 | 134,572 | +2.22(+1.60%) |
Aug 17, 2021 | 138.96 | 139.93 | 137.01 | 138.93 | 120,110 | -0.46(-0.33%) |
Aug 16, 2021 | 139.16 | 139.85 | 136.32 | 139.39 | 146,634 | +1.08(+0.78%) |
Aug 13, 2021 | 136.77 | 139.38 | 136.24 | 138.31 | 121,276 | +2.31(+1.70%) |
Aug 12, 2021 | 129.84 | 136.50 | 129.05 | 136.00 | 193,706 | +6.83(+5.29%) |
Aug 11, 2021 | 128.46 | 130.36 | 128.31 | 129.17 | 262,450 | +0.80(+0.62%) |
Aug 10, 2021 | 128.26 | 130.97 | 128.26 | 128.37 | 79,717 | +0.04(+0.03%) |
Aug 09, 2021 | 128.87 | 129.98 | 127.50 | 128.33 | 75,324 | -0.89(-0.69%) |
Aug 06, 2021 | 129.31 | 129.78 | 126.10 | 129.22 | 61,788 | -0.03(-0.02%) |
Aug 05, 2021 | 131.40 | 131.76 | 127.30 | 129.25 | 130,627 | -1.43(-1.09%) |
Aug 04, 2021 | 124.43 | 131.60 | 124.43 | 130.68 | 133,135 | +5.84(+4.68%) |
Aug 03, 2021 | 127.27 | 128.12 | 123.35 | 124.84 | 157,958 | -1.54(-1.22%) |
Aug 02, 2021 | 129.40 | 130.88 | 126.15 | 126.38 | 146,002 | -2.24(-1.74%) |
Jul 30, 2021 | 127.95 | 129.66 | 127.88 | 128.62 | 139,581 | +0.14(+0.11%) |
Jul 29, 2021 | 126.17 | 129.97 | 126.00 | 128.48 | 64,578 | +2.98(+2.37%) |
Jul 28, 2021 | 121.13 | 125.89 | 119.05 | 125.50 | 289,518 | +4.75(+3.93%) |
Jul 27, 2021 | 120.36 | 121.24 | 118.20 | 120.75 | 114,271 | -0.62(-0.51%) |
Jul 26, 2021 | 122.80 | 122.90 | 120.13 | 121.37 | 114,830 | -1.43(-1.16%) |
Jul 23, 2021 | 121.41 | 123.91 | 120.39 | 122.80 | 77,317 | +0.77(+0.63%) |
Jul 22, 2021 | 122.16 | 124.00 | 121.17 | 122.03 | 101,425 | -0.13(-0.11%) |
Jul 21, 2021 | 124.30 | 125.60 | 119.67 | 122.16 | 275,839 | -2.64(-2.12%) |
Jul 20, 2021 | 123.29 | 125.45 | 122.95 | 124.80 | 245,415 | +1.69(+1.37%) |
Jul 19, 2021 | 120.97 | 125.87 | 119.16 | 123.11 | 213,277 | +1.70(+1.40%) |
Jul 16, 2021 | 121.10 | 123.78 | 119.70 | 121.41 | 294,591 | +0.95(+0.79%) |
Jul 15, 2021 | 118.65 | 120.77 | 118.00 | 120.46 | 126,029 | +1.81(+1.53%) |
Jul 14, 2021 | 120.71 | 121.05 | 118.20 | 118.65 | 146,748 | -0.32(-0.27%) |
Jul 13, 2021 | 118.89 | 119.80 | 117.60 | 118.97 | 62,219 | +0.41(+0.35%) |
Jul 12, 2021 | 118.90 | 120.05 | 117.86 | 118.56 | 40,881 | -0.07(-0.06%) |
Jul 09, 2021 | 119.22 | 119.80 | 116.84 | 118.63 | 93,773 | -0.35(-0.29%) |
Jul 08, 2021 | 117.62 | 119.46 | 115.01 | 118.98 | 103,257 | +0.38(+0.32%) |
Jul 07, 2021 | 120.27 | 120.27 | 117.30 | 118.60 | 140,474 | -1.00(-0.84%) |
Jul 06, 2021 | 117.94 | 120.17 | 117.22 | 119.60 | 214,023 | +2.37(+2.02%) |
Jul 02, 2021 | 117.01 | 117.94 | 115.99 | 117.23 | 104,831 | +0.45(+0.39%) |