Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.03 | 134.25 | 131.40 | 131.40 | 284,195 | -2.02(-1.52%) |
Sep 29, 2021 | 134.46 | 134.74 | 133.42 | 133.42 | 308,072 | -0.01(-0.01%) |
Sep 28, 2021 | 135.69 | 136.01 | 132.73 | 133.43 | 259,559 | -2.56(-1.88%) |
Sep 27, 2021 | 135.25 | 137.13 | 135.25 | 135.99 | 340,912 | +1.77(+1.32%) |
Sep 24, 2021 | 132.15 | 134.89 | 131.43 | 134.22 | 355,327 | +2.08(+1.58%) |
Sep 23, 2021 | 129.31 | 132.52 | 129.28 | 132.14 | 258,813 | +3.78(+2.94%) |
Sep 22, 2021 | 126.83 | 128.61 | 126.83 | 128.36 | 179,070 | +2.46(+1.95%) |
Sep 21, 2021 | 127.61 | 127.87 | 125.49 | 125.90 | 218,031 | -1.21(-0.95%) |
Sep 20, 2021 | 124.66 | 127.35 | 124.30 | 127.10 | 369,684 | +0.31(+0.24%) |
Sep 17, 2021 | 124.20 | 126.83 | 124.20 | 126.80 | 692,947 | +2.22(+1.78%) |
Sep 16, 2021 | 127.62 | 127.77 | 124.52 | 124.57 | 303,633 | -2.84(-2.23%) |
Sep 15, 2021 | 126.55 | 127.52 | 125.78 | 127.41 | 296,571 | +1.35(+1.07%) |
Sep 14, 2021 | 125.96 | 126.21 | 124.31 | 126.06 | 291,167 | +0.63(+0.50%) |
Sep 13, 2021 | 125.33 | 125.92 | 124.13 | 125.43 | 269,269 | +1.46(+1.17%) |
Sep 10, 2021 | 124.92 | 125.46 | 123.60 | 123.97 | 205,200 | -0.69(-0.55%) |
Sep 09, 2021 | 124.58 | 125.82 | 124.09 | 124.66 | 243,613 | +0.14(+0.11%) |
Sep 08, 2021 | 122.76 | 124.55 | 122.57 | 124.52 | 461,790 | +1.89(+1.54%) |
Sep 07, 2021 | 123.20 | 124.42 | 122.50 | 122.63 | 271,469 | -1.37(-1.10%) |
Sep 03, 2021 | 125.81 | 125.89 | 123.92 | 124.00 | 187,631 | -2.28(-1.81%) |
Sep 02, 2021 | 126.09 | 127.32 | 125.56 | 126.28 | 194,618 | +0.05(+0.04%) |
Sep 01, 2021 | 127.22 | 127.75 | 125.28 | 126.23 | 242,501 | -0.14(-0.11%) |
Aug 31, 2021 | 125.89 | 126.94 | 125.33 | 126.37 | 424,833 | +1.06(+0.84%) |
Aug 30, 2021 | 127.68 | 127.80 | 124.82 | 125.31 | 257,012 | -2.13(-1.67%) |
Aug 27, 2021 | 126.98 | 128.28 | 126.41 | 127.44 | 323,339 | +1.23(+0.97%) |
Aug 26, 2021 | 126.75 | 127.48 | 125.10 | 126.22 | 310,916 | -2.13(-1.66%) |
Aug 25, 2021 | 126.55 | 129.87 | 124.86 | 128.35 | 559,694 | -1.27(-0.98%) |
Aug 24, 2021 | 128.89 | 130.36 | 128.89 | 129.62 | 279,541 | +1.45(+1.13%) |
Aug 23, 2021 | 127.48 | 128.83 | 127.20 | 128.17 | 306,535 | +1.34(+1.06%) |
Aug 20, 2021 | 127.32 | 128.08 | 126.44 | 126.83 | 264,662 | -0.11(-0.09%) |
Aug 19, 2021 | 126.17 | 128.95 | 125.96 | 126.93 | 366,839 | -0.01(-0.01%) |
Aug 18, 2021 | 127.55 | 128.34 | 126.53 | 126.94 | 162,902 | -0.46(-0.36%) |
Aug 17, 2021 | 127.85 | 128.61 | 126.34 | 127.40 | 277,495 | -1.10(-0.85%) |
Aug 16, 2021 | 129.79 | 130.59 | 128.04 | 128.50 | 271,348 | -2.05(-1.57%) |
Aug 13, 2021 | 131.40 | 131.45 | 130.09 | 130.55 | 174,998 | -1.13(-0.86%) |
Aug 12, 2021 | 133.15 | 133.15 | 131.30 | 131.68 | 186,413 | -1.36(-1.02%) |
Aug 11, 2021 | 130.33 | 133.03 | 129.90 | 133.03 | 321,886 | +2.68(+2.06%) |
Aug 10, 2021 | 128.30 | 130.65 | 128.25 | 130.35 | 407,391 | +1.67(+1.30%) |
Aug 09, 2021 | 131.49 | 131.49 | 128.44 | 128.68 | 307,979 | -3.28(-2.48%) |
Aug 06, 2021 | 132.46 | 132.69 | 131.53 | 131.96 | 160,750 | +0.63(+0.48%) |
Aug 05, 2021 | 128.48 | 131.34 | 128.48 | 131.33 | 222,044 | +3.15(+2.46%) |
Aug 04, 2021 | 130.41 | 131.13 | 127.58 | 128.18 | 447,231 | -3.68(-2.79%) |
Aug 03, 2021 | 132.99 | 132.99 | 129.79 | 131.86 | 276,596 | -1.31(-0.98%) |
Aug 02, 2021 | 135.77 | 136.94 | 133.04 | 133.16 | 249,853 | -1.60(-1.19%) |
Jul 30, 2021 | 135.32 | 136.06 | 134.17 | 134.77 | 154,010 | -1.21(-0.89%) |
Jul 29, 2021 | 137.31 | 138.00 | 135.74 | 135.97 | 181,048 | -0.58(-0.42%) |
Jul 28, 2021 | 136.51 | 137.36 | 135.41 | 136.55 | 227,896 | +1.21(+0.89%) |
Jul 27, 2021 | 134.57 | 135.60 | 133.37 | 135.34 | 196,299 | +0.10(+0.07%) |
Jul 26, 2021 | 134.59 | 135.66 | 134.25 | 135.25 | 288,767 | -0.26(-0.19%) |
Jul 23, 2021 | 136.95 | 136.95 | 135.02 | 135.50 | 157,069 | -0.39(-0.29%) |
Jul 22, 2021 | 136.51 | 136.86 | 134.91 | 135.89 | 213,590 | -1.50(-1.09%) |
Jul 21, 2021 | 137.28 | 138.46 | 136.31 | 137.39 | 255,809 | +1.24(+0.91%) |
Jul 20, 2021 | 131.54 | 136.89 | 130.53 | 136.15 | 463,485 | +5.76(+4.42%) |
Jul 19, 2021 | 131.44 | 132.03 | 129.15 | 130.39 | 303,550 | -3.63(-2.71%) |
Jul 16, 2021 | 134.54 | 135.47 | 133.34 | 134.02 | 222,879 | +0.17(+0.13%) |
Jul 15, 2021 | 133.52 | 134.88 | 132.60 | 133.85 | 269,101 | -0.54(-0.40%) |
Jul 14, 2021 | 136.77 | 137.09 | 133.96 | 134.39 | 228,551 | -2.07(-1.52%) |
Jul 13, 2021 | 137.68 | 138.36 | 136.35 | 136.46 | 280,129 | -2.39(-1.72%) |
Jul 12, 2021 | 140.55 | 141.24 | 138.75 | 138.85 | 154,889 | -2.84(-2.00%) |
Jul 09, 2021 | 140.90 | 141.70 | 140.42 | 141.69 | 154,440 | +2.69(+1.94%) |
Jul 08, 2021 | 138.56 | 140.71 | 137.85 | 139.00 | 342,122 | -1.96(-1.39%) |
Jul 07, 2021 | 139.80 | 141.25 | 139.12 | 140.96 | 225,902 | +0.41(+0.29%) |
Jul 06, 2021 | 141.19 | 141.19 | 138.50 | 140.56 | 167,689 | -0.64(-0.45%) |
Jul 02, 2021 | 140.69 | 141.39 | 139.51 | 141.19 | 188,724 | +0.95(+0.67%) |