Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.41 | 151.41 | 147.76 | 147.71 | 126,625 | -1.85(-1.23%) |
Sep 29, 2021 | 148.11 | 150.70 | 147.69 | 149.55 | 119,714 | +1.67(+1.13%) |
Sep 28, 2021 | 149.82 | 150.90 | 147.66 | 147.88 | 152,534 | -1.58(-1.05%) |
Sep 27, 2021 | 147.91 | 150.91 | 147.19 | 149.45 | 151,686 | +2.95(+2.01%) |
Sep 24, 2021 | 144.58 | 146.90 | 144.23 | 146.50 | 119,571 | +1.95(+1.35%) |
Sep 23, 2021 | 143.04 | 145.66 | 143.04 | 144.55 | 123,847 | +3.13(+2.22%) |
Sep 22, 2021 | 139.61 | 142.29 | 139.16 | 141.42 | 132,178 | +2.69(+1.94%) |
Sep 21, 2021 | 139.15 | 139.88 | 136.80 | 138.72 | 185,313 | +1.44(+1.05%) |
Sep 20, 2021 | 140.82 | 141.80 | 134.65 | 137.28 | 157,007 | -6.21(-4.33%) |
Sep 17, 2021 | 143.24 | 145.41 | 142.58 | 143.49 | 445,137 | +0.69(+0.48%) |
Sep 16, 2021 | 144.22 | 144.22 | 142.65 | 142.80 | 93,340 | -0.68(-0.48%) |
Sep 15, 2021 | 141.38 | 144.13 | 141.38 | 143.48 | 113,179 | +1.47(+1.04%) |
Sep 14, 2021 | 144.00 | 144.19 | 141.43 | 142.01 | 96,204 | -1.55(-1.08%) |
Sep 13, 2021 | 142.76 | 144.15 | 141.67 | 143.56 | 103,291 | +2.32(+1.64%) |
Sep 10, 2021 | 143.51 | 143.51 | 140.73 | 141.24 | 83,315 | -0.96(-0.68%) |
Sep 09, 2021 | 141.14 | 143.61 | 140.89 | 142.21 | 102,728 | +0.36(+0.25%) |
Sep 08, 2021 | 141.82 | 143.25 | 141.13 | 141.85 | 75,760 | -0.86(-0.60%) |
Sep 07, 2021 | 145.37 | 145.69 | 142.50 | 142.71 | 77,398 | -3.39(-2.32%) |
Sep 03, 2021 | 146.06 | 146.89 | 144.31 | 146.10 | 62,953 | -0.78(-0.53%) |
Sep 02, 2021 | 146.90 | 146.90 | 145.46 | 146.88 | 71,114 | +0.74(+0.51%) |
Sep 01, 2021 | 147.46 | 147.46 | 145.18 | 146.14 | 75,659 | -0.90(-0.61%) |
Aug 31, 2021 | 146.33 | 148.12 | 146.25 | 147.04 | 94,695 | +0.12(+0.09%) |
Aug 30, 2021 | 147.04 | 147.50 | 146.05 | 146.92 | 55,605 | -0.56(-0.38%) |
Aug 27, 2021 | 143.89 | 147.91 | 143.89 | 147.47 | 179,760 | +3.34(+2.31%) |
Aug 26, 2021 | 146.14 | 146.35 | 143.88 | 144.14 | 80,052 | -2.07(-1.41%) |
Aug 25, 2021 | 146.63 | 147.78 | 146.21 | 146.21 | 78,185 | -0.75(-0.51%) |
Aug 24, 2021 | 145.28 | 147.57 | 144.58 | 146.96 | 82,757 | +1.51(+1.04%) |
Aug 23, 2021 | 144.47 | 146.09 | 143.94 | 145.44 | 99,325 | +2.18(+1.52%) |
Aug 20, 2021 | 141.22 | 143.36 | 140.65 | 143.26 | 72,770 | +1.99(+1.41%) |
Aug 19, 2021 | 142.44 | 143.46 | 139.61 | 141.27 | 98,230 | -2.65(-1.84%) |
Aug 18, 2021 | 145.14 | 145.85 | 143.83 | 143.93 | 87,089 | -1.37(-0.94%) |
Aug 17, 2021 | 143.07 | 145.60 | 143.07 | 145.30 | 143,302 | +0.57(+0.40%) |
Aug 16, 2021 | 142.81 | 145.06 | 142.38 | 144.72 | 156,017 | +0.37(+0.25%) |
Aug 13, 2021 | 145.00 | 145.04 | 143.30 | 144.36 | 72,414 | +0.16(+0.11%) |
Aug 12, 2021 | 146.32 | 146.32 | 143.96 | 144.19 | 59,970 | -1.58(-1.08%) |
Aug 11, 2021 | 144.70 | 145.87 | 144.52 | 145.78 | 77,287 | +1.00(+0.69%) |
Aug 10, 2021 | 144.16 | 145.22 | 143.62 | 144.78 | 56,006 | +0.82(+0.57%) |
Aug 09, 2021 | 142.42 | 144.09 | 140.38 | 143.96 | 96,772 | +1.59(+1.12%) |
Aug 06, 2021 | 143.80 | 145.68 | 139.73 | 142.36 | 136,249 | +0.90(+0.64%) |
Aug 05, 2021 | 140.33 | 141.69 | 139.72 | 141.46 | 103,234 | +2.66(+1.92%) |
Aug 04, 2021 | 138.53 | 140.23 | 137.98 | 138.80 | 67,422 | -1.47(-1.05%) |
Aug 03, 2021 | 140.62 | 141.25 | 138.40 | 140.26 | 70,105 | -0.11(-0.07%) |
Aug 02, 2021 | 141.17 | 143.76 | 140.34 | 140.37 | 82,630 | +0.23(+0.16%) |
Jul 30, 2021 | 140.23 | 142.81 | 139.76 | 140.14 | 106,244 | -1.34(-0.95%) |
Jul 29, 2021 | 141.72 | 142.24 | 140.93 | 141.48 | 94,400 | +1.48(+1.05%) |
Jul 28, 2021 | 139.46 | 141.13 | 138.63 | 140.01 | 63,375 | +0.16(+0.12%) |
Jul 27, 2021 | 140.24 | 141.00 | 139.13 | 139.84 | 79,345 | -0.27(-0.19%) |
Jul 26, 2021 | 137.65 | 140.12 | 137.65 | 140.11 | 82,864 | +0.97(+0.70%) |
Jul 23, 2021 | 140.09 | 140.67 | 138.37 | 139.14 | 55,397 | +0.41(+0.30%) |
Jul 22, 2021 | 139.63 | 140.99 | 138.05 | 138.73 | 80,491 | -1.86(-1.32%) |
Jul 21, 2021 | 140.74 | 142.96 | 140.46 | 140.59 | 96,531 | +1.58(+1.14%) |
Jul 20, 2021 | 136.38 | 141.14 | 136.38 | 139.01 | 197,454 | +3.09(+2.27%) |
Jul 19, 2021 | 136.28 | 137.28 | 134.81 | 135.92 | 155,636 | -3.42(-2.46%) |
Jul 16, 2021 | 141.11 | 141.22 | 139.16 | 139.34 | 107,479 | -0.61(-0.44%) |
Jul 15, 2021 | 138.08 | 140.51 | 138.08 | 139.96 | 99,554 | -0.03(-0.02%) |
Jul 14, 2021 | 140.19 | 141.90 | 138.94 | 139.99 | 91,047 | -0.20(-0.14%) |
Jul 13, 2021 | 140.94 | 142.34 | 139.88 | 140.19 | 76,196 | -1.58(-1.12%) |
Jul 12, 2021 | 139.84 | 141.84 | 139.56 | 141.77 | 97,064 | +0.50(+0.35%) |
Jul 09, 2021 | 139.63 | 141.58 | 138.12 | 141.27 | 119,644 | +4.24(+3.09%) |
Jul 08, 2021 | 137.98 | 139.67 | 136.21 | 137.03 | 117,649 | -3.90(-2.77%) |
Jul 07, 2021 | 139.74 | 141.61 | 139.27 | 140.94 | 103,285 | +0.05(+0.03%) |
Jul 06, 2021 | 144.28 | 144.28 | 140.50 | 140.89 | 214,338 | -3.79(-2.62%) |
Jul 02, 2021 | 146.00 | 146.00 | 144.05 | 144.67 | 139,563 | -1.32(-0.91%) |