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%) |
Aug 02, 2021 | 148.45 | 149.67 | 145.47 | 145.48 | 255,798 | -1.75(-1.19%) |
Jul 30, 2021 | 146.04 | 147.73 | 145.45 | 147.23 | 377,616 | +0.65(+0.44%) |
Jul 29, 2021 | 143.11 | 147.00 | 140.99 | 146.58 | 562,386 | +10.48(+7.70%) |
Jul 28, 2021 | 134.00 | 136.35 | 132.89 | 136.10 | 288,447 | +1.88(+1.40%) |
Jul 27, 2021 | 133.03 | 134.75 | 132.42 | 134.22 | 197,544 | +0.05(+0.04%) |
Jul 26, 2021 | 133.20 | 134.62 | 132.50 | 134.17 | 271,794 | +1.30(+0.98%) |
Jul 23, 2021 | 132.33 | 133.59 | 131.79 | 132.87 | 319,249 | +1.53(+1.16%) |
Jul 22, 2021 | 131.82 | 132.29 | 129.90 | 131.34 | 347,142 | +0.43(+0.33%) |
Jul 21, 2021 | 131.07 | 133.13 | 130.80 | 130.91 | 471,171 | +0.99(+0.76%) |
Jul 20, 2021 | 126.99 | 131.07 | 126.99 | 129.92 | 390,603 | +2.84(+2.23%) |
Jul 19, 2021 | 128.34 | 128.82 | 126.22 | 127.08 | 292,261 | -3.99(-3.04%) |
Jul 16, 2021 | 133.26 | 133.34 | 130.81 | 131.07 | 328,499 | -1.01(-0.76%) |
Jul 15, 2021 | 132.15 | 134.09 | 131.75 | 132.08 | 281,037 | -1.47(-1.10%) |
Jul 14, 2021 | 132.54 | 133.94 | 131.24 | 133.55 | 290,890 | +1.91(+1.45%) |
Jul 13, 2021 | 132.98 | 133.25 | 131.29 | 131.64 | 183,516 | -2.08(-1.56%) |
Jul 12, 2021 | 131.92 | 134.16 | 131.19 | 133.72 | 286,264 | +0.71(+0.53%) |
Jul 09, 2021 | 130.21 | 133.39 | 129.35 | 133.01 | 396,630 | +5.06(+3.95%) |
Jul 08, 2021 | 128.04 | 129.87 | 126.69 | 127.95 | 471,155 | -2.85(-2.18%) |
Jul 07, 2021 | 129.12 | 131.28 | 129.12 | 130.80 | 513,900 | +0.89(+0.69%) |
Jul 06, 2021 | 132.71 | 132.71 | 129.02 | 129.91 | 365,918 | -3.27(-2.46%) |
Jul 02, 2021 | 133.77 | 134.84 | 133.04 | 133.18 | 139,212 | -1.08(-0.80%) |
Jul 01, 2021 | 134.49 | 135.69 | 133.62 | 134.26 | 227,832 | +1.08(+0.81%) |
Jun 30, 2021 | 131.41 | 134.28 | 131.41 | 133.18 | 218,065 | +1.04(+0.78%) |
Jun 29, 2021 | 133.23 | 134.07 | 131.94 | 132.14 | 161,635 | -0.10(-0.07%) |
Jun 28, 2021 | 132.37 | 132.52 | 130.52 | 132.24 | 212,310 | +0.41(+0.31%) |
Jun 25, 2021 | 130.78 | 132.70 | 130.78 | 131.83 | 595,436 | +1.34(+1.02%) |
Jun 24, 2021 | 129.91 | 130.75 | 128.32 | 130.50 | 173,861 | +1.79(+1.39%) |
Jun 23, 2021 | 129.26 | 130.36 | 127.67 | 128.71 | 180,604 | +0.07(+0.05%) |
Jun 22, 2021 | 129.27 | 129.39 | 127.94 | 128.64 | 152,229 | -0.88(-0.68%) |
Jun 21, 2021 | 127.03 | 129.79 | 126.50 | 129.52 | 403,739 | +3.97(+3.16%) |
Jun 18, 2021 | 125.99 | 127.00 | 125.11 | 125.55 | 420,577 | -2.67(-2.08%) |
Jun 17, 2021 | 133.16 | 133.25 | 127.33 | 128.22 | 291,126 | -5.37(-4.02%) |
Jun 16, 2021 | 136.16 | 136.16 | 133.16 | 133.59 | 250,599 | -3.04(-2.23%) |
Jun 15, 2021 | 134.97 | 136.64 | 134.48 | 136.63 | 369,513 | +1.55(+1.14%) |
Jun 14, 2021 | 137.19 | 137.19 | 134.23 | 135.09 | 141,722 | -1.94(-1.41%) |
Jun 11, 2021 | 137.08 | 138.52 | 136.36 | 137.02 | 137,602 | +0.28(+0.20%) |
Jun 10, 2021 | 139.06 | 139.43 | 136.60 | 136.74 | 226,720 | -1.15(-0.83%) |
Jun 09, 2021 | 139.49 | 139.80 | 137.80 | 137.89 | 260,855 | -1.50(-1.07%) |
Jun 08, 2021 | 137.36 | 139.56 | 136.46 | 139.38 | 247,791 | +1.54(+1.11%) |
Jun 07, 2021 | 141.86 | 141.92 | 137.48 | 137.85 | 289,716 | -3.40(-2.41%) |
Jun 04, 2021 | 140.57 | 141.68 | 139.90 | 141.25 | 230,330 | +1.17(+0.83%) |
Jun 03, 2021 | 140.97 | 140.97 | 138.81 | 140.08 | 275,330 | -1.44(-1.01%) |
Jun 02, 2021 | 143.25 | 143.25 | 140.87 | 141.52 | 175,941 | -1.34(-0.94%) |
Jun 01, 2021 | 143.83 | 144.03 | 142.03 | 142.86 | 168,641 | +0.98(+0.69%) |
May 28, 2021 | 141.08 | 142.26 | 139.82 | 141.88 | 253,852 | +0.94(+0.66%) |
May 27, 2021 | 141.10 | 142.06 | 140.72 | 140.94 | 277,318 | +1.46(+1.04%) |
May 26, 2021 | 137.66 | 139.87 | 137.15 | 139.48 | 197,070 | +1.56(+1.13%) |
May 25, 2021 | 138.42 | 139.41 | 137.71 | 137.93 | 251,607 | -0.78(-0.56%) |
May 24, 2021 | 139.86 | 139.86 | 138.52 | 138.71 | 123,808 | -0.06(-0.04%) |
May 21, 2021 | 138.72 | 139.85 | 137.74 | 138.77 | 137,148 | +1.43(+1.04%) |
May 20, 2021 | 139.38 | 139.62 | 136.32 | 137.34 | 172,732 | -1.27(-0.91%) |
May 19, 2021 | 138.10 | 138.84 | 136.36 | 138.61 | 184,805 | -2.33(-1.66%) |
May 18, 2021 | 144.53 | 144.53 | 140.87 | 140.94 | 164,265 | -3.70(-2.56%) |
May 17, 2021 | 145.45 | 145.45 | 143.16 | 144.64 | 132,554 | -1.69(-1.16%) |
May 14, 2021 | 145.44 | 147.03 | 144.96 | 146.34 | 235,643 | +1.54(+1.06%) |
May 13, 2021 | 142.15 | 145.78 | 141.97 | 144.80 | 179,588 | +3.36(+2.38%) |
May 12, 2021 | 145.64 | 145.86 | 141.10 | 141.44 | 197,735 | -5.55(-3.77%) |
May 11, 2021 | 146.68 | 148.74 | 144.89 | 146.99 | 186,883 | -0.59(-0.40%) |
May 10, 2021 | 150.08 | 151.41 | 147.57 | 147.57 | 197,794 | -2.46(-1.64%) |
May 07, 2021 | 150.33 | 151.28 | 148.32 | 150.04 | 211,565 | -0.41(-0.27%) |
May 06, 2021 | 148.79 | 150.71 | 146.80 | 150.45 | 239,436 | +1.66(+1.11%) |
May 05, 2021 | 146.50 | 149.28 | 143.97 | 148.79 | 216,327 | +4.38(+3.03%) |
May 04, 2021 | 143.25 | 145.19 | 137.85 | 144.41 | 415,346 | +0.03(+0.02%) |