Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.31 | 123.31 | 121.31 | 122.15 | 782,472 | +1.10(+0.91%) |
Sep 29, 2021 | 122.76 | 123.07 | 120.61 | 121.05 | 858,932 | -1.68(-1.37%) |
Sep 28, 2021 | 121.40 | 123.18 | 119.08 | 122.74 | 811,718 | +0.19(+0.15%) |
Sep 27, 2021 | 123.41 | 124.35 | 122.27 | 122.55 | 874,988 | -1.09(-0.88%) |
Sep 24, 2021 | 124.47 | 125.00 | 123.35 | 123.64 | 973,487 | -1.28(-1.02%) |
Sep 23, 2021 | 126.35 | 126.82 | 124.78 | 124.92 | 656,622 | -2.34(-1.84%) |
Sep 22, 2021 | 131.10 | 131.85 | 126.86 | 127.26 | 814,520 | -2.77(-2.13%) |
Sep 21, 2021 | 129.98 | 132.39 | 128.96 | 130.03 | 527,186 | +1.20(+0.93%) |
Sep 20, 2021 | 126.41 | 130.41 | 125.72 | 128.83 | 634,027 | +0.97(+0.76%) |
Sep 17, 2021 | 129.87 | 129.87 | 126.11 | 127.86 | 1,609,561 | -3.21(-2.45%) |
Sep 16, 2021 | 132.30 | 133.43 | 129.85 | 131.07 | 689,338 | -3.85(-2.86%) |
Sep 15, 2021 | 132.34 | 135.36 | 132.04 | 134.92 | 492,715 | +2.54(+1.92%) |
Sep 14, 2021 | 132.17 | 134.75 | 131.71 | 132.38 | 490,780 | +1.04(+0.79%) |
Sep 13, 2021 | 132.44 | 133.16 | 130.64 | 131.35 | 790,053 | -1.34(-1.01%) |
Sep 10, 2021 | 133.26 | 134.99 | 132.67 | 132.68 | 504,518 | -0.92(-0.69%) |
Sep 09, 2021 | 136.45 | 136.46 | 133.26 | 133.60 | 741,131 | -2.46(-1.81%) |
Sep 08, 2021 | 135.18 | 137.53 | 134.32 | 136.06 | 380,737 | +0.48(+0.35%) |
Sep 07, 2021 | 137.18 | 138.86 | 134.93 | 135.59 | 530,779 | -2.75(-1.99%) |
Sep 03, 2021 | 137.60 | 139.34 | 136.81 | 138.34 | 399,482 | +2.17(+1.59%) |
Sep 02, 2021 | 135.21 | 136.23 | 134.90 | 136.16 | 257,537 | +0.44(+0.32%) |
Sep 01, 2021 | 137.41 | 137.72 | 135.69 | 135.72 | 276,533 | -0.76(-0.56%) |
Aug 31, 2021 | 134.84 | 136.87 | 134.49 | 136.48 | 400,109 | +1.84(+1.37%) |
Aug 30, 2021 | 136.72 | 136.72 | 134.36 | 134.64 | 449,862 | -1.73(-1.27%) |
Aug 27, 2021 | 132.57 | 136.43 | 132.24 | 136.37 | 571,170 | +3.97(+3.00%) |
Aug 26, 2021 | 132.14 | 134.03 | 132.11 | 132.40 | 404,581 | -1.09(-0.82%) |
Aug 25, 2021 | 135.02 | 135.23 | 132.40 | 133.50 | 505,230 | -2.29(-1.69%) |
Aug 24, 2021 | 137.35 | 137.35 | 135.30 | 135.79 | 559,904 | -0.52(-0.38%) |
Aug 23, 2021 | 134.73 | 136.99 | 132.85 | 136.31 | 723,131 | +4.05(+3.06%) |
Aug 20, 2021 | 132.88 | 133.40 | 131.29 | 132.26 | 823,210 | -1.31(-0.98%) |
Aug 19, 2021 | 136.14 | 136.37 | 132.69 | 133.57 | 839,330 | -3.70(-2.70%) |
Aug 18, 2021 | 142.30 | 142.57 | 136.56 | 137.28 | 747,444 | -5.25(-3.68%) |
Aug 17, 2021 | 142.54 | 144.28 | 141.91 | 142.53 | 597,501 | -1.13(-0.79%) |
Aug 16, 2021 | 144.53 | 145.52 | 142.57 | 143.66 | 405,593 | -1.27(-0.88%) |
Aug 13, 2021 | 146.08 | 146.80 | 144.11 | 144.93 | 411,764 | -0.24(-0.17%) |
Aug 12, 2021 | 142.71 | 145.22 | 141.95 | 145.18 | 525,845 | +0.03(+0.02%) |
Aug 11, 2021 | 145.04 | 146.03 | 143.58 | 145.15 | 534,347 | +2.02(+1.41%) |
Aug 10, 2021 | 144.18 | 144.83 | 142.41 | 143.13 | 532,220 | -1.55(-1.07%) |
Aug 09, 2021 | 145.12 | 147.12 | 144.27 | 144.68 | 797,071 | -2.24(-1.52%) |
Aug 06, 2021 | 146.37 | 148.19 | 144.43 | 146.92 | 468,706 | -2.18(-1.46%) |
Aug 05, 2021 | 150.34 | 150.56 | 147.86 | 149.10 | 328,044 | -1.10(-0.74%) |
Aug 04, 2021 | 152.06 | 153.27 | 149.72 | 150.20 | 452,254 | -0.72(-0.48%) |
Aug 03, 2021 | 148.64 | 150.93 | 148.32 | 150.92 | 328,127 | +2.06(+1.38%) |
Aug 02, 2021 | 149.64 | 149.82 | 147.32 | 148.86 | 320,884 | -0.78(-0.52%) |
Jul 30, 2021 | 148.88 | 150.14 | 148.51 | 149.64 | 392,681 | +0.12(+0.08%) |
Jul 29, 2021 | 145.04 | 150.00 | 144.76 | 149.52 | 946,920 | +6.30(+4.40%) |
Jul 28, 2021 | 139.66 | 143.27 | 139.45 | 143.22 | 367,363 | +2.69(+1.91%) |
Jul 27, 2021 | 141.05 | 141.73 | 139.98 | 140.53 | 363,209 | -0.55(-0.39%) |
Jul 26, 2021 | 136.95 | 142.80 | 136.95 | 141.09 | 687,493 | +3.33(+2.42%) |
Jul 23, 2021 | 139.77 | 140.19 | 136.46 | 137.76 | 605,828 | -2.39(-1.70%) |
Jul 22, 2021 | 140.22 | 141.21 | 138.58 | 140.14 | 362,443 | -0.13(-0.09%) |
Jul 21, 2021 | 138.33 | 140.64 | 138.17 | 140.27 | 295,617 | +0.82(+0.59%) |
Jul 20, 2021 | 139.16 | 139.99 | 138.42 | 139.45 | 393,276 | +1.25(+0.91%) |
Jul 19, 2021 | 139.49 | 141.12 | 136.70 | 138.20 | 691,522 | -2.60(-1.85%) |
Jul 16, 2021 | 142.60 | 142.60 | 139.58 | 140.80 | 823,709 | -2.74(-1.91%) |
Jul 15, 2021 | 140.36 | 144.16 | 139.73 | 143.54 | 1,518,570 | +3.20(+2.28%) |
Jul 14, 2021 | 142.54 | 142.89 | 140.13 | 140.34 | 561,998 | +0.06(+0.04%) |
Jul 13, 2021 | 138.14 | 140.99 | 137.83 | 140.28 | 698,912 | +1.95(+1.41%) |
Jul 12, 2021 | 137.07 | 139.66 | 137.01 | 138.34 | 485,779 | +0.51(+0.37%) |
Jul 09, 2021 | 135.69 | 138.55 | 135.69 | 137.83 | 586,409 | +2.20(+1.62%) |
Jul 08, 2021 | 138.76 | 139.98 | 134.58 | 135.63 | 709,191 | -5.27(-3.74%) |
Jul 07, 2021 | 139.50 | 141.01 | 139.35 | 140.90 | 445,464 | +1.98(+1.43%) |
Jul 06, 2021 | 139.32 | 139.79 | 137.10 | 138.92 | 599,218 | +0.66(+0.48%) |
Jul 02, 2021 | 137.22 | 138.65 | 137.02 | 138.25 | 349,084 | +2.25(+1.65%) |