Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 140.64 | 141.12 | 139.31 | 139.57 | 53,620 | -0.55(-0.39%) |
Sep 29, 2021 | 141.66 | 141.66 | 139.98 | 140.12 | 52,630 | -1.00(-0.71%) |
Sep 28, 2021 | 143.47 | 143.67 | 140.76 | 141.12 | 53,023 | -3.20(-2.22%) |
Sep 27, 2021 | 142.21 | 144.86 | 142.21 | 144.32 | 43,203 | +3.03(+2.14%) |
Sep 24, 2021 | 141.10 | 142.06 | 140.52 | 141.29 | 31,369 | -0.52(-0.37%) |
Sep 23, 2021 | 139.93 | 142.16 | 138.65 | 141.81 | 82,981 | +2.90(+2.08%) |
Sep 22, 2021 | 138.28 | 139.49 | 138.09 | 138.92 | 25,052 | +1.96(+1.43%) |
Sep 21, 2021 | 137.45 | 137.69 | 135.86 | 136.96 | 41,433 | +0.65(+0.47%) |
Sep 20, 2021 | 136.93 | 137.65 | 134.85 | 136.31 | 74,128 | -4.01(-2.85%) |
Sep 17, 2021 | 139.82 | 140.46 | 139.12 | 140.32 | 36,500 | +0.25(+0.18%) |
Sep 16, 2021 | 139.76 | 140.48 | 138.87 | 140.07 | 60,029 | +0.08(+0.06%) |
Sep 15, 2021 | 138.68 | 140.08 | 138.58 | 139.99 | 25,351 | +1.31(+0.95%) |
Sep 14, 2021 | 141.36 | 141.36 | 138.14 | 138.68 | 37,209 | -2.39(-1.70%) |
Sep 13, 2021 | 141.85 | 141.85 | 139.68 | 141.07 | 53,117 | -0.15(-0.10%) |
Sep 10, 2021 | 143.32 | 143.32 | 141.00 | 141.22 | 35,164 | -0.98(-0.69%) |
Sep 09, 2021 | 141.45 | 143.49 | 141.45 | 142.20 | 32,299 | +0.26(+0.18%) |
Sep 08, 2021 | 143.46 | 143.46 | 141.03 | 141.94 | 27,731 | -1.80(-1.25%) |
Sep 07, 2021 | 144.42 | 145.49 | 143.50 | 143.73 | 69,068 | -0.77(-0.53%) |
Sep 03, 2021 | 145.17 | 145.17 | 143.75 | 144.51 | 24,740 | -0.95(-0.66%) |
Sep 02, 2021 | 145.06 | 146.07 | 144.67 | 145.46 | 29,064 | +1.00(+0.70%) |
Sep 01, 2021 | 144.07 | 144.91 | 143.27 | 144.46 | 50,899 | +0.76(+0.53%) |
Aug 31, 2021 | 142.32 | 144.04 | 142.27 | 143.70 | 33,952 | +1.05(+0.74%) |
Aug 30, 2021 | 144.40 | 144.40 | 142.39 | 142.64 | 54,251 | -0.94(-0.65%) |
Aug 27, 2021 | 139.92 | 143.83 | 139.92 | 143.58 | 37,832 | +4.27(+3.06%) |
Aug 26, 2021 | 140.40 | 141.11 | 139.02 | 139.31 | 22,515 | -1.19(-0.85%) |
Aug 25, 2021 | 139.97 | 141.37 | 139.38 | 140.50 | 43,738 | +0.72(+0.51%) |
Aug 24, 2021 | 138.81 | 139.89 | 138.54 | 139.79 | 30,851 | +1.43(+1.03%) |
Aug 23, 2021 | 136.11 | 138.41 | 136.11 | 138.36 | 48,376 | +3.74(+2.78%) |
Aug 20, 2021 | 131.90 | 134.73 | 131.67 | 134.62 | 29,582 | +2.50(+1.89%) |
Aug 19, 2021 | 133.08 | 133.53 | 131.54 | 132.13 | 120,726 | -2.29(-1.71%) |
Aug 18, 2021 | 135.25 | 136.70 | 134.14 | 134.42 | 93,484 | -0.88(-0.65%) |
Aug 17, 2021 | 135.78 | 135.98 | 133.59 | 135.30 | 40,860 | -1.53(-1.12%) |
Aug 16, 2021 | 138.00 | 138.05 | 136.51 | 136.83 | 36,990 | -2.00(-1.44%) |
Aug 13, 2021 | 141.00 | 141.00 | 138.74 | 138.83 | 30,015 | -2.26(-1.60%) |
Aug 12, 2021 | 141.15 | 141.17 | 140.02 | 141.09 | 81,521 | -0.04(-0.03%) |
Aug 11, 2021 | 141.23 | 141.36 | 139.39 | 141.13 | 20,586 | +0.03(+0.02%) |
Aug 10, 2021 | 140.70 | 141.10 | 140.33 | 141.10 | 16,519 | +0.65(+0.46%) |
Aug 09, 2021 | 140.41 | 141.07 | 140.02 | 140.45 | 20,837 | -0.44(-0.32%) |
Aug 06, 2021 | 140.57 | 140.93 | 139.70 | 140.90 | 35,318 | +1.17(+0.84%) |
Aug 05, 2021 | 137.20 | 139.85 | 137.20 | 139.73 | 17,546 | +2.87(+2.09%) |
Aug 04, 2021 | 138.05 | 139.00 | 136.64 | 136.86 | 41,810 | -2.32(-1.66%) |
Aug 03, 2021 | 139.19 | 139.19 | 137.07 | 139.18 | 47,119 | +0.44(+0.32%) |
Aug 02, 2021 | 139.97 | 141.49 | 138.67 | 138.73 | 46,766 | -0.08(-0.06%) |
Jul 30, 2021 | 139.50 | 140.95 | 138.32 | 138.81 | 35,391 | -1.36(-0.97%) |
Jul 29, 2021 | 140.30 | 140.92 | 139.92 | 140.17 | 13,593 | +0.76(+0.55%) |
Jul 28, 2021 | 137.56 | 140.21 | 137.20 | 139.41 | 58,951 | +2.32(+1.69%) |
Jul 27, 2021 | 138.18 | 138.18 | 135.60 | 137.09 | 26,675 | -1.83(-1.31%) |
Jul 26, 2021 | 138.72 | 140.72 | 138.45 | 138.92 | 38,510 | +0.33(+0.24%) |
Jul 23, 2021 | 139.41 | 139.41 | 137.50 | 138.59 | 30,431 | +0.13(+0.10%) |
Jul 22, 2021 | 141.29 | 141.29 | 138.10 | 138.45 | 62,057 | -2.76(-1.96%) |
Jul 21, 2021 | 139.17 | 141.41 | 139.17 | 141.22 | 40,840 | +2.90(+2.09%) |
Jul 20, 2021 | 134.71 | 139.22 | 134.71 | 138.32 | 117,996 | +3.78(+2.81%) |
Jul 19, 2021 | 133.87 | 136.00 | 132.76 | 134.53 | 55,960 | -2.30(-1.68%) |
Jul 16, 2021 | 139.92 | 139.92 | 136.50 | 136.83 | 38,866 | -1.70(-1.23%) |
Jul 15, 2021 | 138.66 | 139.37 | 137.07 | 138.53 | 55,513 | -0.79(-0.57%) |
Jul 14, 2021 | 142.50 | 142.74 | 139.32 | 139.32 | 52,066 | -2.31(-1.63%) |
Jul 13, 2021 | 143.95 | 143.95 | 141.42 | 141.63 | 37,720 | -3.00(-2.08%) |
Jul 12, 2021 | 143.98 | 144.72 | 143.23 | 144.63 | 37,793 | +0.50(+0.35%) |
Jul 09, 2021 | 142.36 | 144.13 | 142.23 | 144.13 | 26,986 | +3.19(+2.27%) |
Jul 08, 2021 | 138.65 | 142.24 | 138.19 | 140.94 | 66,425 | -0.73(-0.52%) |
Jul 07, 2021 | 143.62 | 144.15 | 140.56 | 141.67 | 91,354 | -2.21(-1.54%) |
Jul 06, 2021 | 146.53 | 146.53 | 142.78 | 143.88 | 59,175 | -2.66(-1.81%) |
Jul 02, 2021 | 149.00 | 149.00 | 145.97 | 146.53 | 39,887 | -2.10(-1.42%) |