Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 151.00 | 151.00 | 151.00 | 0 | +0.41(+0.27%) | |
Oct 01, 2021 | 150.96 | 152.35 | 146.14 | 150.59 | 514,565 | +0.25(+0.17%) |
Sep 30, 2021 | 151.80 | 154.14 | 149.90 | 150.34 | 759,158 | -1.55(-1.02%) |
Sep 29, 2021 | 148.45 | 153.67 | 146.68 | 151.89 | 678,013 | +4.93(+3.35%) |
Sep 28, 2021 | 148.54 | 150.01 | 146.71 | 146.96 | 392,214 | -1.49(-1.00%) |
Sep 27, 2021 | 143.00 | 150.29 | 143.00 | 148.45 | 470,982 | +5.32(+3.72%) |
Sep 24, 2021 | 141.78 | 144.38 | 140.63 | 143.13 | 249,171 | +1.12(+0.79%) |
Sep 23, 2021 | 141.55 | 144.09 | 141.10 | 142.01 | 362,904 | +2.18(+1.56%) |
Sep 22, 2021 | 138.99 | 141.63 | 138.99 | 139.83 | 205,738 | +1.67(+1.21%) |
Sep 21, 2021 | 141.43 | 141.43 | 137.36 | 138.16 | 321,310 | -2.58(-1.83%) |
Sep 20, 2021 | 139.37 | 140.89 | 137.68 | 140.74 | 318,041 | -1.92(-1.35%) |
Sep 17, 2021 | 146.90 | 147.37 | 141.51 | 142.66 | 639,485 | -4.68(-3.18%) |
Sep 16, 2021 | 149.56 | 149.56 | 147.04 | 147.34 | 151,378 | -2.43(-1.62%) |
Sep 15, 2021 | 147.87 | 150.54 | 147.16 | 149.77 | 267,526 | +1.86(+1.26%) |
Sep 14, 2021 | 151.58 | 152.71 | 147.16 | 147.91 | 247,220 | -3.10(-2.05%) |
Sep 13, 2021 | 151.36 | 152.04 | 148.43 | 151.01 | 441,625 | +1.27(+0.85%) |
Sep 10, 2021 | 149.88 | 150.60 | 147.82 | 149.74 | 238,960 | +0.94(+0.63%) |
Sep 09, 2021 | 150.50 | 151.47 | 148.70 | 148.80 | 201,279 | -1.70(-1.13%) |
Sep 08, 2021 | 150.30 | 150.60 | 147.91 | 150.50 | 308,685 | +0.60(+0.40%) |
Sep 07, 2021 | 151.21 | 152.03 | 149.66 | 149.90 | 243,132 | -1.43(-0.94%) |
Sep 03, 2021 | 151.12 | 152.59 | 149.96 | 151.33 | 178,012 | +0.35(+0.23%) |
Sep 02, 2021 | 148.13 | 151.11 | 147.47 | 150.98 | 227,591 | +3.28(+2.22%) |
Sep 01, 2021 | 149.74 | 150.20 | 145.91 | 147.70 | 407,507 | -1.72(-1.15%) |
Aug 31, 2021 | 152.22 | 152.24 | 148.77 | 149.42 | 230,988 | -3.13(-2.05%) |
Aug 30, 2021 | 153.58 | 154.52 | 152.38 | 152.55 | 133,127 | -0.33(-0.22%) |
Aug 27, 2021 | 152.16 | 153.50 | 150.92 | 152.88 | 197,401 | +1.84(+1.22%) |
Aug 26, 2021 | 151.54 | 152.09 | 150.05 | 151.04 | 191,713 | -0.58(-0.38%) |
Aug 25, 2021 | 150.93 | 152.07 | 150.59 | 151.62 | 136,370 | +1.42(+0.95%) |
Aug 24, 2021 | 148.57 | 150.77 | 148.57 | 150.20 | 181,036 | +1.70(+1.14%) |
Aug 23, 2021 | 148.00 | 148.97 | 147.03 | 148.50 | 165,607 | +1.03(+0.70%) |
Aug 20, 2021 | 146.37 | 148.42 | 146.37 | 147.47 | 118,569 | +0.38(+0.26%) |
Aug 19, 2021 | 148.45 | 150.00 | 146.48 | 147.09 | 222,509 | -2.96(-1.97%) |
Aug 18, 2021 | 151.12 | 154.22 | 149.90 | 150.05 | 221,821 | -1.26(-0.83%) |
Aug 17, 2021 | 153.44 | 153.44 | 149.68 | 151.31 | 183,433 | -2.80(-1.82%) |
Aug 16, 2021 | 153.25 | 154.88 | 151.96 | 154.11 | 139,508 | +0.25(+0.16%) |
Aug 13, 2021 | 153.80 | 154.69 | 152.73 | 153.86 | 81,809 | +0.08(+0.05%) |
Aug 12, 2021 | 152.00 | 154.17 | 151.75 | 153.78 | 206,027 | +2.02(+1.33%) |
Aug 11, 2021 | 148.91 | 151.98 | 148.42 | 151.76 | 197,295 | +3.56(+2.40%) |
Aug 10, 2021 | 145.90 | 148.47 | 145.59 | 148.20 | 182,226 | +2.74(+1.88%) |
Aug 09, 2021 | 146.15 | 146.45 | 144.99 | 145.46 | 129,890 | -1.14(-0.78%) |
Aug 06, 2021 | 147.00 | 147.70 | 145.21 | 146.60 | 129,249 | +0.40(+0.27%) |
Aug 05, 2021 | 147.24 | 148.21 | 145.19 | 146.20 | 164,569 | +0.07(+0.05%) |
Aug 04, 2021 | 146.59 | 148.43 | 145.68 | 146.13 | 196,223 | -1.56(-1.06%) |
Aug 03, 2021 | 146.38 | 147.96 | 144.50 | 147.69 | 276,250 | +2.21(+1.52%) |