Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.80 | 135.61 | 133.11 | 133.07 | 926,265 | -1.17(-0.87%) |
Sep 29, 2021 | 134.29 | 135.87 | 133.72 | 134.24 | 640,126 | +1.02(+0.77%) |
Sep 28, 2021 | 134.99 | 135.93 | 131.49 | 133.22 | 1,272,633 | -3.17(-2.32%) |
Sep 27, 2021 | 140.71 | 141.34 | 135.95 | 136.39 | 678,267 | -4.95(-3.50%) |
Sep 24, 2021 | 140.48 | 141.71 | 140.18 | 141.34 | 614,392 | +0.32(+0.23%) |
Sep 23, 2021 | 137.71 | 142.09 | 137.50 | 141.02 | 696,226 | +3.81(+2.78%) |
Sep 22, 2021 | 136.12 | 137.96 | 135.26 | 137.21 | 635,917 | +1.12(+0.82%) |
Sep 21, 2021 | 137.10 | 137.21 | 135.20 | 136.09 | 1,140,480 | +0.11(+0.08%) |
Sep 20, 2021 | 134.13 | 136.28 | 133.92 | 135.98 | 1,766,404 | -0.17(-0.12%) |
Sep 17, 2021 | 138.01 | 139.00 | 135.38 | 136.15 | 2,758,229 | -2.02(-1.46%) |
Sep 16, 2021 | 137.95 | 138.82 | 137.38 | 138.17 | 1,610,546 | -0.09(-0.07%) |
Sep 15, 2021 | 137.74 | 139.11 | 137.52 | 138.26 | 1,714,839 | +0.11(+0.08%) |
Sep 14, 2021 | 138.00 | 138.63 | 137.08 | 138.15 | 687,772 | +1.52(+1.11%) |
Sep 13, 2021 | 138.72 | 138.72 | 133.73 | 136.63 | 950,349 | -1.03(-0.75%) |
Sep 10, 2021 | 140.02 | 140.78 | 137.20 | 137.66 | 1,162,388 | -3.37(-2.39%) |
Sep 09, 2021 | 142.64 | 142.64 | 140.11 | 141.03 | 793,205 | -1.32(-0.93%) |
Sep 08, 2021 | 141.13 | 142.40 | 140.78 | 142.35 | 1,170,432 | +1.24(+0.88%) |
Sep 07, 2021 | 139.98 | 141.59 | 138.20 | 141.11 | 1,211,212 | +0.76(+0.54%) |
Sep 03, 2021 | 139.14 | 140.72 | 137.75 | 140.35 | 1,112,145 | +0.75(+0.54%) |
Sep 02, 2021 | 134.78 | 139.62 | 134.54 | 139.60 | 850,315 | +5.74(+4.29%) |
Sep 01, 2021 | 130.37 | 133.99 | 129.60 | 133.86 | 1,031,227 | +3.42(+2.62%) |
Aug 31, 2021 | 130.30 | 131.81 | 129.66 | 130.44 | 1,187,386 | +0.13(+0.10%) |
Aug 30, 2021 | 129.08 | 132.69 | 128.03 | 130.31 | 1,546,239 | +0.46(+0.35%) |
Aug 27, 2021 | 130.87 | 131.69 | 129.50 | 129.85 | 1,500,803 | -0.45(-0.35%) |
Aug 26, 2021 | 129.00 | 131.03 | 128.57 | 130.30 | 1,151,306 | +1.15(+0.89%) |
Aug 25, 2021 | 126.15 | 130.48 | 126.00 | 129.15 | 1,254,987 | +2.90(+2.30%) |
Aug 24, 2021 | 125.23 | 126.35 | 124.48 | 126.25 | 773,797 | +1.21(+0.97%) |
Aug 23, 2021 | 124.04 | 125.29 | 123.39 | 125.04 | 758,281 | +1.62(+1.31%) |
Aug 20, 2021 | 121.01 | 123.67 | 120.64 | 123.42 | 489,143 | +2.52(+2.08%) |
Aug 19, 2021 | 119.52 | 122.52 | 119.36 | 120.90 | 697,788 | +0.88(+0.73%) |
Aug 18, 2021 | 120.82 | 122.92 | 119.96 | 120.02 | 522,697 | -0.64(-0.53%) |
Aug 17, 2021 | 120.30 | 120.91 | 118.72 | 120.66 | 838,644 | -0.32(-0.26%) |
Aug 16, 2021 | 120.40 | 121.89 | 119.36 | 120.98 | 651,009 | +0.42(+0.35%) |
Aug 13, 2021 | 120.17 | 120.62 | 119.50 | 120.56 | 280,276 | +0.27(+0.22%) |
Aug 12, 2021 | 118.21 | 120.34 | 118.20 | 120.29 | 422,128 | +2.15(+1.82%) |
Aug 11, 2021 | 119.41 | 119.41 | 117.22 | 118.14 | 647,645 | -1.05(-0.88%) |
Aug 10, 2021 | 121.99 | 122.22 | 119.16 | 119.19 | 530,817 | -2.53(-2.08%) |
Aug 09, 2021 | 121.74 | 122.24 | 120.61 | 121.72 | 819,133 | +0.29(+0.24%) |
Aug 06, 2021 | 121.58 | 121.98 | 119.44 | 121.43 | 653,738 | -0.69(-0.57%) |
Aug 05, 2021 | 123.00 | 123.94 | 121.44 | 122.12 | 497,843 | -0.78(-0.63%) |
Aug 04, 2021 | 122.17 | 124.05 | 122.03 | 122.90 | 616,740 | +0.74(+0.61%) |
Aug 03, 2021 | 120.82 | 122.18 | 119.84 | 122.16 | 712,416 | +1.82(+1.51%) |
Aug 02, 2021 | 120.28 | 120.78 | 117.92 | 120.34 | 725,557 | +0.53(+0.44%) |
Jul 30, 2021 | 119.22 | 121.11 | 119.04 | 119.81 | 920,123 | +0.49(+0.41%) |
Jul 29, 2021 | 116.78 | 120.24 | 116.55 | 119.32 | 747,018 | +2.81(+2.41%) |
Jul 28, 2021 | 114.00 | 117.05 | 114.00 | 116.51 | 579,666 | +2.51(+2.20%) |
Jul 27, 2021 | 112.65 | 114.08 | 110.97 | 114.00 | 564,953 | +1.00(+0.88%) |
Jul 26, 2021 | 115.39 | 115.70 | 112.77 | 113.00 | 447,206 | -3.26(-2.80%) |
Jul 23, 2021 | 115.92 | 116.88 | 115.36 | 116.26 | 558,513 | +1.07(+0.93%) |
Jul 22, 2021 | 113.74 | 115.50 | 113.65 | 115.19 | 419,218 | +1.65(+1.45%) |
Jul 21, 2021 | 113.00 | 113.55 | 111.57 | 113.54 | 526,049 | +0.85(+0.75%) |
Jul 20, 2021 | 111.27 | 112.94 | 110.60 | 112.69 | 681,226 | +1.85(+1.67%) |
Jul 19, 2021 | 108.48 | 111.02 | 108.32 | 110.84 | 763,716 | +1.67(+1.53%) |
Jul 16, 2021 | 109.93 | 110.71 | 108.73 | 109.17 | 828,948 | -0.53(-0.48%) |
Jul 15, 2021 | 110.80 | 111.02 | 109.01 | 109.70 | 650,240 | -1.44(-1.30%) |
Jul 14, 2021 | 113.84 | 113.92 | 110.73 | 111.14 | 635,027 | -2.19(-1.93%) |
Jul 13, 2021 | 113.32 | 114.72 | 113.15 | 113.33 | 556,742 | -0.21(-0.18%) |
Jul 12, 2021 | 113.68 | 114.23 | 113.06 | 113.54 | 476,287 | +0.29(+0.26%) |
Jul 09, 2021 | 112.90 | 113.56 | 112.08 | 113.25 | 640,829 | +0.36(+0.32%) |
Jul 08, 2021 | 113.10 | 113.82 | 111.37 | 112.89 | 872,743 | -1.70(-1.48%) |
Jul 07, 2021 | 113.56 | 114.65 | 112.89 | 114.59 | 843,897 | +1.44(+1.27%) |
Jul 06, 2021 | 111.12 | 113.19 | 111.12 | 113.15 | 657,743 | +2.03(+1.83%) |
Jul 02, 2021 | 111.11 | 111.36 | 110.21 | 111.12 | 380,355 | +0.27(+0.24%) |