Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 139.47 | 140.43 | 135.79 | 136.17 | 475,990 | -2.17(-1.57%) |
Sep 29, 2021 | 141.51 | 141.93 | 137.62 | 138.34 | 330,028 | -1.18(-0.84%) |
Sep 28, 2021 | 139.03 | 140.78 | 136.65 | 139.51 | 275,256 | +0.50(+0.36%) |
Sep 27, 2021 | 136.77 | 139.66 | 136.77 | 139.02 | 210,309 | +2.41(+1.76%) |
Sep 24, 2021 | 137.65 | 138.78 | 136.50 | 136.61 | 237,094 | -1.44(-1.05%) |
Sep 23, 2021 | 138.12 | 140.09 | 137.62 | 138.05 | 407,540 | +0.67(+0.49%) |
Sep 22, 2021 | 136.45 | 139.63 | 136.45 | 137.38 | 478,712 | +3.37(+2.51%) |
Sep 21, 2021 | 135.99 | 135.99 | 132.33 | 134.01 | 558,091 | -0.85(-0.63%) |
Sep 20, 2021 | 133.19 | 135.00 | 129.51 | 134.87 | 474,965 | -2.89(-2.10%) |
Sep 17, 2021 | 139.21 | 139.34 | 136.65 | 137.75 | 981,986 | -2.25(-1.60%) |
Sep 16, 2021 | 143.27 | 143.27 | 139.69 | 140.00 | 285,002 | -3.50(-2.44%) |
Sep 15, 2021 | 141.22 | 143.79 | 141.22 | 143.50 | 427,154 | +3.87(+2.77%) |
Sep 14, 2021 | 142.59 | 142.59 | 139.16 | 139.63 | 228,019 | -3.42(-2.39%) |
Sep 13, 2021 | 143.93 | 143.93 | 141.28 | 143.05 | 374,916 | +0.98(+0.69%) |
Sep 10, 2021 | 143.03 | 144.26 | 141.65 | 142.07 | 444,582 | -0.06(-0.04%) |
Sep 09, 2021 | 141.49 | 143.51 | 141.02 | 142.12 | 343,984 | +0.58(+0.41%) |
Sep 08, 2021 | 141.70 | 142.41 | 140.55 | 141.54 | 337,994 | -0.94(-0.66%) |
Sep 07, 2021 | 142.82 | 144.03 | 142.35 | 142.48 | 289,210 | -0.53(-0.37%) |
Sep 03, 2021 | 142.96 | 143.62 | 142.22 | 143.01 | 365,732 | -0.05(-0.03%) |
Sep 02, 2021 | 143.88 | 143.90 | 142.15 | 143.06 | 291,957 | +0.09(+0.06%) |
Sep 01, 2021 | 142.63 | 143.62 | 139.15 | 142.97 | 305,891 | -0.48(-0.33%) |
Aug 31, 2021 | 145.57 | 145.57 | 143.24 | 143.45 | 241,565 | -2.49(-1.70%) |
Aug 30, 2021 | 146.84 | 147.62 | 145.28 | 145.94 | 368,292 | -0.43(-0.29%) |
Aug 27, 2021 | 144.37 | 147.22 | 143.97 | 146.37 | 285,076 | +3.31(+2.31%) |
Aug 26, 2021 | 145.53 | 145.88 | 143.04 | 143.06 | 310,304 | -1.98(-1.36%) |
Aug 25, 2021 | 145.76 | 146.78 | 144.53 | 145.04 | 268,560 | -0.81(-0.56%) |
Aug 24, 2021 | 146.81 | 148.44 | 145.20 | 145.85 | 351,420 | +1.41(+0.97%) |
Aug 23, 2021 | 145.34 | 145.66 | 144.00 | 144.45 | 287,404 | +1.15(+0.80%) |
Aug 20, 2021 | 143.22 | 145.06 | 142.67 | 143.30 | 553,038 | +0.13(+0.09%) |
Aug 19, 2021 | 140.16 | 144.30 | 139.93 | 143.16 | 379,035 | -0.13(-0.09%) |
Aug 18, 2021 | 144.31 | 146.89 | 143.16 | 143.30 | 274,334 | -2.57(-1.76%) |
Aug 17, 2021 | 147.25 | 147.37 | 143.45 | 145.87 | 172,698 | -2.53(-1.71%) |
Aug 16, 2021 | 148.41 | 149.29 | 144.95 | 148.41 | 245,033 | -1.84(-1.22%) |
Aug 13, 2021 | 150.61 | 151.49 | 149.54 | 150.24 | 182,758 | -0.95(-0.63%) |
Aug 12, 2021 | 151.47 | 152.45 | 148.76 | 151.19 | 201,991 | -1.12(-0.74%) |
Aug 11, 2021 | 150.89 | 152.39 | 149.40 | 152.31 | 314,181 | +2.32(+1.55%) |
Aug 10, 2021 | 146.03 | 150.38 | 146.03 | 149.99 | 336,447 | +4.03(+2.76%) |
Aug 09, 2021 | 144.19 | 146.77 | 143.59 | 145.96 | 205,970 | +0.56(+0.39%) |
Aug 06, 2021 | 145.22 | 146.27 | 143.66 | 145.40 | 172,204 | +2.22(+1.55%) |
Aug 05, 2021 | 144.46 | 145.85 | 142.47 | 143.18 | 290,499 | -1.01(-0.70%) |
Aug 04, 2021 | 148.76 | 149.23 | 144.08 | 144.19 | 300,097 | -5.69(-3.80%) |
Aug 03, 2021 | 147.49 | 150.32 | 145.00 | 149.88 | 214,361 | +2.64(+1.79%) |
Aug 02, 2021 | 151.03 | 151.75 | 147.15 | 147.24 | 377,396 | -2.36(-1.58%) |
Jul 30, 2021 | 150.40 | 152.42 | 148.97 | 149.60 | 231,116 | -1.51(-1.00%) |
Jul 29, 2021 | 147.74 | 151.78 | 147.05 | 151.12 | 297,741 | +4.98(+3.41%) |
Jul 28, 2021 | 146.64 | 146.69 | 143.57 | 146.14 | 212,431 | +0.23(+0.16%) |
Jul 27, 2021 | 146.03 | 146.93 | 143.91 | 145.91 | 340,902 | -0.47(-0.32%) |
Jul 26, 2021 | 147.68 | 149.46 | 146.31 | 146.38 | 418,667 | +2.33(+1.62%) |
Jul 23, 2021 | 144.07 | 144.55 | 142.29 | 144.04 | 353,985 | +1.27(+0.89%) |
Jul 22, 2021 | 142.24 | 143.57 | 139.28 | 142.78 | 398,882 | -0.82(-0.57%) |
Jul 21, 2021 | 143.45 | 145.07 | 142.99 | 143.60 | 348,241 | +1.98(+1.40%) |
Jul 20, 2021 | 137.25 | 142.53 | 136.69 | 141.62 | 432,422 | +3.89(+2.83%) |
Jul 19, 2021 | 138.51 | 138.99 | 136.25 | 137.72 | 546,810 | -3.59(-2.54%) |
Jul 16, 2021 | 143.89 | 144.57 | 141.10 | 141.31 | 377,087 | -2.45(-1.70%) |
Jul 15, 2021 | 142.20 | 145.95 | 142.20 | 143.76 | 220,006 | +1.04(+0.73%) |
Jul 14, 2021 | 144.41 | 145.15 | 141.87 | 142.72 | 252,616 | -0.31(-0.21%) |
Jul 13, 2021 | 144.20 | 144.67 | 142.39 | 143.03 | 183,363 | -2.39(-1.64%) |
Jul 12, 2021 | 142.75 | 145.88 | 141.76 | 145.42 | 321,550 | +1.01(+0.70%) |
Jul 09, 2021 | 143.92 | 145.42 | 143.47 | 144.41 | 289,194 | +3.13(+2.22%) |
Jul 08, 2021 | 141.02 | 143.54 | 139.62 | 141.27 | 277,695 | -2.28(-1.59%) |
Jul 07, 2021 | 141.94 | 144.59 | 141.94 | 143.55 | 342,968 | +1.77(+1.25%) |
Jul 06, 2021 | 144.29 | 144.85 | 140.87 | 141.78 | 372,410 | -3.34(-2.30%) |
Jul 02, 2021 | 146.06 | 146.59 | 144.51 | 145.12 | 308,675 | -0.46(-0.31%) |