Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 135.87 | 136.66 | 134.64 | 134.70 | 177,246 | -1.01(-0.74%) |
Sep 29, 2021 | 133.51 | 135.87 | 132.78 | 135.71 | 123,515 | +2.58(+1.94%) |
Sep 28, 2021 | 134.57 | 135.32 | 132.42 | 133.13 | 140,881 | -2.25(-1.66%) |
Sep 27, 2021 | 133.61 | 136.38 | 132.64 | 135.38 | 160,161 | +1.25(+0.93%) |
Sep 24, 2021 | 134.20 | 135.16 | 134.06 | 134.13 | 67,697 | -0.48(-0.36%) |
Sep 23, 2021 | 133.65 | 136.36 | 133.65 | 134.61 | 134,204 | +1.28(+0.96%) |
Sep 22, 2021 | 133.67 | 134.88 | 133.03 | 133.33 | 153,137 | -0.25(-0.19%) |
Sep 21, 2021 | 134.27 | 134.85 | 131.50 | 133.58 | 290,087 | -0.33(-0.25%) |
Sep 20, 2021 | 134.54 | 135.88 | 132.97 | 133.91 | 87,256 | -1.81(-1.33%) |
Sep 17, 2021 | 136.36 | 138.46 | 135.43 | 135.72 | 487,382 | -0.86(-0.63%) |
Sep 16, 2021 | 135.77 | 137.46 | 134.76 | 136.58 | 292,612 | +1.11(+0.82%) |
Sep 15, 2021 | 133.80 | 137.09 | 133.46 | 135.47 | 209,742 | +1.71(+1.28%) |
Sep 14, 2021 | 135.22 | 135.31 | 133.45 | 133.76 | 143,477 | -0.69(-0.51%) |
Sep 13, 2021 | 135.26 | 135.26 | 133.03 | 134.45 | 154,302 | -0.48(-0.36%) |
Sep 10, 2021 | 137.62 | 137.70 | 134.83 | 134.93 | 106,189 | -2.41(-1.75%) |
Sep 09, 2021 | 137.49 | 138.18 | 136.18 | 137.34 | 142,222 | +0.01(+0.01%) |
Sep 08, 2021 | 136.50 | 137.93 | 135.96 | 137.33 | 609,015 | +0.54(+0.39%) |
Sep 07, 2021 | 138.55 | 139.00 | 136.68 | 136.79 | 113,499 | -2.21(-1.59%) |
Sep 03, 2021 | 138.21 | 139.62 | 137.46 | 139.00 | 196,871 | +0.21(+0.15%) |
Sep 02, 2021 | 141.12 | 141.12 | 137.91 | 138.79 | 106,227 | -1.80(-1.28%) |
Sep 01, 2021 | 139.72 | 140.72 | 138.33 | 140.59 | 206,910 | +0.88(+0.63%) |
Aug 31, 2021 | 141.43 | 141.47 | 139.17 | 139.71 | 211,177 | -1.24(-0.88%) |
Aug 30, 2021 | 139.70 | 141.40 | 139.70 | 140.95 | 114,825 | +1.44(+1.03%) |
Aug 27, 2021 | 140.61 | 140.84 | 139.25 | 139.51 | 205,587 | -1.27(-0.90%) |
Aug 26, 2021 | 143.05 | 144.04 | 140.22 | 140.78 | 132,916 | -2.34(-1.63%) |
Aug 25, 2021 | 142.66 | 143.71 | 141.74 | 143.12 | 534,685 | +0.80(+0.56%) |
Aug 24, 2021 | 141.31 | 143.19 | 141.31 | 142.32 | 147,140 | +0.71(+0.50%) |
Aug 23, 2021 | 143.02 | 143.32 | 140.03 | 141.61 | 282,002 | -1.47(-1.03%) |
Aug 20, 2021 | 144.75 | 145.48 | 142.99 | 143.08 | 156,319 | -1.80(-1.24%) |
Aug 19, 2021 | 142.63 | 145.29 | 142.24 | 144.88 | 431,945 | +1.36(+0.95%) |
Aug 18, 2021 | 145.56 | 145.88 | 143.49 | 143.52 | 354,214 | -1.97(-1.35%) |
Aug 17, 2021 | 144.72 | 145.75 | 144.10 | 145.49 | 143,167 | +1.04(+0.72%) |
Aug 16, 2021 | 143.34 | 144.90 | 142.39 | 144.45 | 105,557 | +0.69(+0.48%) |
Aug 13, 2021 | 144.60 | 144.69 | 143.31 | 143.76 | 220,244 | -0.80(-0.55%) |
Aug 12, 2021 | 144.28 | 144.77 | 143.54 | 144.56 | 207,638 | +0.02(+0.01%) |
Aug 11, 2021 | 143.48 | 144.50 | 142.49 | 144.54 | 156,525 | +1.82(+1.28%) |
Aug 10, 2021 | 143.51 | 144.28 | 142.24 | 142.72 | 252,901 | -0.75(-0.52%) |
Aug 09, 2021 | 143.92 | 144.78 | 142.42 | 143.47 | 174,184 | -0.96(-0.66%) |
Aug 06, 2021 | 144.25 | 144.76 | 142.73 | 144.43 | 150,329 | +0.28(+0.19%) |
Aug 05, 2021 | 145.28 | 145.42 | 143.64 | 144.15 | 160,279 | -0.30(-0.21%) |
Aug 04, 2021 | 144.71 | 145.22 | 142.37 | 144.45 | 227,426 | -0.78(-0.54%) |
Aug 03, 2021 | 144.19 | 146.76 | 143.81 | 145.23 | 201,251 | +1.48(+1.03%) |
Aug 02, 2021 | 146.13 | 146.73 | 143.60 | 143.75 | 228,863 | -1.95(-1.34%) |
Jul 30, 2021 | 142.75 | 146.62 | 142.70 | 145.70 | 291,779 | +2.95(+2.07%) |
Jul 29, 2021 | 140.70 | 143.16 | 139.87 | 142.75 | 273,947 | +2.45(+1.75%) |
Jul 28, 2021 | 138.40 | 140.77 | 138.06 | 140.30 | 296,837 | +1.92(+1.39%) |
Jul 27, 2021 | 138.32 | 139.17 | 136.74 | 138.38 | 268,256 | +0.33(+0.24%) |
Jul 26, 2021 | 138.19 | 138.81 | 137.54 | 138.05 | 178,586 | +0.15(+0.11%) |
Jul 23, 2021 | 135.43 | 138.01 | 135.00 | 137.90 | 243,325 | +3.00(+2.22%) |
Jul 22, 2021 | 136.36 | 136.80 | 134.69 | 134.90 | 351,543 | -1.14(-0.84%) |
Jul 21, 2021 | 137.13 | 137.29 | 135.82 | 136.04 | 189,138 | -0.72(-0.53%) |
Jul 20, 2021 | 135.78 | 137.93 | 135.11 | 136.76 | 257,933 | +1.19(+0.88%) |
Jul 19, 2021 | 134.08 | 135.58 | 133.14 | 135.57 | 258,318 | +0.92(+0.68%) |
Jul 16, 2021 | 134.52 | 135.00 | 133.79 | 134.65 | 179,754 | +0.33(+0.25%) |
Jul 15, 2021 | 134.95 | 135.39 | 134.21 | 134.32 | 283,668 | -1.36(-1.00%) |
Jul 14, 2021 | 135.82 | 136.72 | 134.85 | 135.68 | 113,010 | +0.20(+0.15%) |
Jul 13, 2021 | 135.17 | 136.37 | 133.97 | 135.48 | 285,842 | -0.26(-0.19%) |
Jul 12, 2021 | 136.39 | 136.55 | 134.80 | 135.74 | 323,879 | -0.67(-0.49%) |
Jul 09, 2021 | 137.16 | 137.85 | 135.35 | 136.41 | 180,289 | -0.27(-0.20%) |
Jul 08, 2021 | 136.75 | 137.93 | 136.45 | 136.68 | 183,340 | -1.49(-1.08%) |
Jul 07, 2021 | 136.92 | 138.50 | 136.20 | 138.17 | 229,494 | +1.04(+0.76%) |
Jul 06, 2021 | 137.19 | 137.29 | 134.87 | 137.13 | 327,252 | -0.31(-0.23%) |
Jul 02, 2021 | 137.13 | 137.57 | 136.57 | 137.44 | 159,372 | +0.38(+0.28%) |