Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 131.87 | 132.23 | 129.80 | 130.21 | 499,136 | -1.42(-1.08%) |
Sep 29, 2021 | 132.44 | 133.35 | 131.41 | 131.63 | 527,217 | -1.47(-1.10%) |
Sep 28, 2021 | 133.27 | 134.26 | 131.31 | 133.10 | 557,128 | -0.73(-0.55%) |
Sep 27, 2021 | 134.99 | 137.17 | 133.66 | 133.83 | 397,720 | -1.52(-1.12%) |
Sep 24, 2021 | 133.89 | 138.64 | 133.89 | 135.35 | 860,737 | +0.85(+0.63%) |
Sep 23, 2021 | 131.11 | 134.98 | 130.19 | 134.50 | 1,255,857 | +4.95(+3.82%) |
Sep 22, 2021 | 129.97 | 131.54 | 128.43 | 129.55 | 383,802 | +0.45(+0.35%) |
Sep 21, 2021 | 129.14 | 130.71 | 127.80 | 129.10 | 703,580 | +0.46(+0.36%) |
Sep 20, 2021 | 131.00 | 132.43 | 128.26 | 128.64 | 933,216 | -4.58(-3.44%) |
Sep 17, 2021 | 131.50 | 134.58 | 131.32 | 133.22 | 1,214,352 | +1.48(+1.12%) |
Sep 16, 2021 | 132.92 | 133.59 | 127.83 | 131.74 | 1,062,503 | -1.46(-1.10%) |
Sep 15, 2021 | 134.87 | 136.18 | 132.25 | 133.20 | 869,954 | -1.74(-1.29%) |
Sep 14, 2021 | 135.90 | 135.90 | 134.08 | 134.94 | 888,533 | +0.06(+0.04%) |
Sep 13, 2021 | 135.64 | 136.46 | 134.15 | 134.88 | 464,654 | +0.22(+0.16%) |
Sep 10, 2021 | 134.30 | 135.10 | 132.69 | 134.66 | 746,671 | +0.25(+0.19%) |
Sep 09, 2021 | 133.75 | 136.73 | 133.37 | 134.41 | 656,158 | -0.59(-0.44%) |
Sep 08, 2021 | 134.51 | 135.48 | 133.27 | 135.00 | 542,505 | +0.01(+0.01%) |
Sep 07, 2021 | 136.25 | 136.60 | 133.30 | 134.99 | 663,465 | -1.94(-1.42%) |
Sep 03, 2021 | 135.05 | 137.36 | 134.60 | 136.93 | 853,832 | +1.26(+0.93%) |
Sep 02, 2021 | 132.98 | 136.50 | 132.41 | 135.67 | 759,482 | +3.70(+2.80%) |
Sep 01, 2021 | 131.58 | 133.45 | 130.60 | 131.97 | 696,203 | +0.26(+0.20%) |
Aug 31, 2021 | 131.62 | 132.91 | 130.55 | 131.71 | 817,553 | +0.18(+0.14%) |
Aug 30, 2021 | 132.50 | 133.76 | 131.19 | 131.53 | 562,352 | -1.62(-1.22%) |
Aug 27, 2021 | 133.03 | 135.88 | 132.69 | 133.15 | 668,909 | +0.19(+0.14%) |
Aug 26, 2021 | 135.26 | 135.91 | 132.01 | 132.96 | 719,512 | -2.30(-1.70%) |
Aug 25, 2021 | 136.63 | 136.63 | 132.50 | 135.26 | 459,817 | -1.13(-0.83%) |
Aug 24, 2021 | 139.67 | 140.54 | 135.26 | 136.39 | 613,203 | -2.65(-1.91%) |
Aug 23, 2021 | 134.38 | 139.39 | 134.38 | 139.04 | 722,456 | +5.54(+4.15%) |
Aug 20, 2021 | 132.00 | 134.88 | 131.01 | 133.50 | 734,042 | +1.99(+1.51%) |
Aug 19, 2021 | 132.26 | 133.59 | 130.58 | 131.51 | 722,945 | -3.20(-2.38%) |
Aug 18, 2021 | 137.75 | 138.20 | 134.43 | 134.71 | 701,684 | -3.15(-2.28%) |
Aug 17, 2021 | 139.06 | 139.38 | 136.23 | 137.86 | 653,746 | -2.34(-1.67%) |
Aug 16, 2021 | 141.25 | 141.25 | 138.90 | 140.20 | 659,357 | -1.96(-1.38%) |
Aug 13, 2021 | 145.45 | 146.91 | 141.96 | 142.16 | 842,349 | -3.49(-2.40%) |
Aug 12, 2021 | 145.58 | 146.66 | 142.71 | 145.65 | 836,170 | +0.64(+0.44%) |
Aug 11, 2021 | 144.50 | 146.41 | 142.23 | 145.01 | 899,584 | +0.28(+0.19%) |
Aug 10, 2021 | 150.47 | 150.66 | 143.54 | 144.73 | 1,139,609 | -6.23(-4.13%) |
Aug 09, 2021 | 150.80 | 152.06 | 150.25 | 150.96 | 699,990 | +0.92(+0.61%) |
Aug 06, 2021 | 147.96 | 151.24 | 147.89 | 150.04 | 794,023 | +1.55(+1.04%) |
Aug 05, 2021 | 154.00 | 154.25 | 147.03 | 148.49 | 1,400,600 | -5.06(-3.30%) |
Aug 04, 2021 | 167.08 | 169.04 | 153.33 | 153.55 | 2,486,676 | -17.95(-10.47%) |
Aug 03, 2021 | 171.47 | 171.78 | 168.00 | 171.50 | 660,996 | +0.79(+0.46%) |
Aug 02, 2021 | 169.97 | 171.30 | 169.05 | 170.71 | 706,651 | +1.19(+0.70%) |
Jul 30, 2021 | 170.00 | 171.83 | 168.42 | 169.52 | 612,440 | -1.07(-0.63%) |
Jul 29, 2021 | 175.46 | 175.77 | 170.32 | 170.59 | 449,772 | -3.97(-2.27%) |
Jul 28, 2021 | 173.56 | 175.99 | 172.53 | 174.56 | 264,038 | +0.85(+0.49%) |
Jul 27, 2021 | 173.01 | 174.00 | 170.13 | 173.71 | 319,071 | +0.45(+0.26%) |
Jul 26, 2021 | 173.58 | 175.41 | 173.00 | 173.26 | 341,356 | -0.67(-0.39%) |
Jul 23, 2021 | 175.53 | 175.53 | 173.01 | 173.93 | 327,045 | +0.11(+0.06%) |
Jul 22, 2021 | 176.81 | 176.81 | 173.22 | 173.82 | 420,424 | -3.01(-1.70%) |
Jul 21, 2021 | 174.93 | 179.50 | 174.93 | 176.83 | 531,933 | +1.52(+0.87%) |
Jul 20, 2021 | 171.50 | 176.29 | 170.78 | 175.31 | 988,314 | +3.82(+2.23%) |
Jul 19, 2021 | 173.83 | 174.76 | 169.62 | 171.49 | 784,836 | -3.92(-2.23%) |
Jul 16, 2021 | 178.42 | 179.86 | 175.29 | 175.41 | 419,136 | -3.04(-1.70%) |
Jul 15, 2021 | 181.23 | 182.00 | 176.30 | 178.45 | 474,157 | -2.03(-1.12%) |
Jul 14, 2021 | 183.33 | 183.33 | 180.00 | 180.48 | 437,778 | -2.16(-1.18%) |
Jul 13, 2021 | 183.68 | 184.89 | 181.60 | 182.64 | 499,301 | -2.15(-1.16%) |
Jul 12, 2021 | 184.13 | 186.22 | 183.30 | 184.79 | 346,613 | +0.80(+0.43%) |
Jul 09, 2021 | 184.06 | 184.92 | 182.87 | 183.99 | 443,992 | +0.65(+0.35%) |
Jul 08, 2021 | 181.55 | 184.56 | 180.62 | 183.34 | 464,213 | -0.68(-0.37%) |
Jul 07, 2021 | 183.50 | 185.32 | 180.62 | 184.02 | 809,462 | +1.09(+0.60%) |
Jul 06, 2021 | 181.77 | 183.24 | 179.74 | 182.93 | 598,469 | +1.43(+0.79%) |
Jul 02, 2021 | 180.72 | 182.47 | 179.14 | 181.50 | 345,185 | +0.32(+0.18%) |