Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 135.04 | 135.42 | 134.82 | 135.35 | 72,721 | +0.05(+0.04%) |
Sep 29, 2021 | 135.69 | 136.11 | 134.91 | 135.29 | 94,587 | +0.15(+0.11%) |
Sep 28, 2021 | 135.28 | 135.76 | 134.95 | 135.15 | 44,813 | -1.58(-1.16%) |
Sep 27, 2021 | 136.48 | 137.01 | 136.44 | 136.73 | 71,556 | -0.58(-0.42%) |
Sep 24, 2021 | 137.79 | 137.79 | 137.14 | 137.31 | 27,882 | -1.01(-0.73%) |
Sep 23, 2021 | 139.75 | 139.80 | 138.16 | 138.32 | 74,635 | -2.42(-1.72%) |
Sep 22, 2021 | 140.13 | 140.75 | 140.07 | 140.74 | 65,052 | +0.70(+0.50%) |
Sep 21, 2021 | 140.01 | 140.16 | 139.79 | 140.04 | 98,446 | -0.04(-0.03%) |
Sep 20, 2021 | 139.78 | 140.36 | 139.59 | 140.08 | 137,573 | +1.26(+0.91%) |
Sep 17, 2021 | 138.87 | 138.89 | 138.45 | 138.82 | 37,883 | -0.62(-0.44%) |
Sep 16, 2021 | 139.29 | 139.76 | 139.13 | 139.44 | 57,371 | -0.55(-0.39%) |
Sep 15, 2021 | 140.50 | 140.58 | 139.68 | 139.99 | 34,617 | -0.47(-0.33%) |
Sep 14, 2021 | 139.54 | 140.84 | 139.49 | 140.46 | 48,394 | +1.19(+0.85%) |
Sep 13, 2021 | 139.10 | 139.38 | 139.09 | 139.27 | 22,913 | +0.56(+0.41%) |
Sep 10, 2021 | 139.10 | 139.19 | 138.56 | 138.71 | 36,435 | -0.87(-0.63%) |
Sep 09, 2021 | 138.56 | 139.78 | 138.39 | 139.58 | 42,020 | +1.12(+0.81%) |
Sep 08, 2021 | 138.16 | 138.62 | 138.00 | 138.46 | 173,591 | +0.83(+0.60%) |
Sep 07, 2021 | 137.90 | 138.03 | 137.39 | 137.63 | 51,720 | -0.91(-0.66%) |
Sep 03, 2021 | 138.61 | 138.67 | 138.42 | 138.54 | 323,713 | -0.88(-0.63%) |
Sep 02, 2021 | 139.39 | 139.48 | 139.00 | 139.43 | 62,318 | +0.30(+0.22%) |
Sep 01, 2021 | 139.41 | 139.41 | 138.82 | 139.12 | 130,612 | +0.22(+0.16%) |
Aug 31, 2021 | 139.41 | 139.64 | 138.63 | 138.90 | 45,629 | -0.67(-0.48%) |
Aug 30, 2021 | 139.03 | 139.58 | 138.90 | 139.57 | 53,026 | +0.40(+0.29%) |
Aug 27, 2021 | 138.51 | 139.17 | 138.40 | 139.17 | 47,443 | +0.76(+0.55%) |
Aug 26, 2021 | 138.15 | 138.56 | 137.92 | 138.40 | 31,546 | +0.11(+0.08%) |
Aug 25, 2021 | 139.28 | 139.29 | 138.07 | 138.29 | 64,997 | -1.05(-0.75%) |
Aug 24, 2021 | 139.40 | 139.79 | 139.32 | 139.34 | 30,414 | -0.79(-0.56%) |
Aug 23, 2021 | 140.07 | 140.16 | 139.87 | 140.13 | 78,200 | -0.05(-0.03%) |
Aug 20, 2021 | 140.28 | 140.39 | 139.88 | 140.18 | 28,890 | +0.01(+0.01%) |
Aug 19, 2021 | 140.04 | 140.21 | 139.68 | 140.17 | 67,204 | +0.86(+0.62%) |
Aug 18, 2021 | 138.91 | 139.34 | 138.67 | 139.30 | 59,126 | +0.11(+0.08%) |
Aug 17, 2021 | 138.95 | 139.48 | 138.89 | 139.19 | 108,058 | +0.10(+0.07%) |
Aug 16, 2021 | 139.23 | 139.77 | 138.99 | 139.10 | 114,684 | +0.42(+0.30%) |
Aug 13, 2021 | 137.54 | 138.68 | 137.54 | 138.68 | 147,610 | +1.54(+1.13%) |
Aug 12, 2021 | 137.00 | 137.29 | 136.70 | 137.13 | 45,064 | -0.15(-0.11%) |
Aug 11, 2021 | 137.27 | 137.73 | 136.87 | 137.28 | 136,237 | -0.08(-0.06%) |
Aug 10, 2021 | 138.05 | 138.05 | 137.29 | 137.37 | 2,390,381 | -0.39(-0.29%) |
Aug 09, 2021 | 138.53 | 138.78 | 137.76 | 137.76 | 106,865 | -0.34(-0.25%) |
Aug 06, 2021 | 138.60 | 138.88 | 138.10 | 138.10 | 60,934 | -1.93(-1.38%) |
Aug 05, 2021 | 140.49 | 140.49 | 139.92 | 140.03 | 73,808 | -0.72(-0.51%) |
Aug 04, 2021 | 141.09 | 141.20 | 139.81 | 140.75 | 121,592 | +0.38(+0.27%) |
Aug 03, 2021 | 140.37 | 140.71 | 140.18 | 140.37 | 187,434 | +0.12(+0.09%) |
Aug 02, 2021 | 139.41 | 140.72 | 139.25 | 140.25 | 271,872 | +1.05(+0.76%) |
Jul 30, 2021 | 138.91 | 139.29 | 138.88 | 139.20 | 60,141 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.35 | 138.60 | 67,011 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,210 | +0.05(+0.03%) |
Jul 27, 2021 | 139.12 | 139.31 | 138.90 | 139.25 | 161,420 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.72 | 137.96 | 138.10 | 280,406 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.45 | 137.85 | 138.39 | 1,128,588 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.23 | 138.00 | 139.05 | 175,554 | +0.95(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.56 | 138.10 | 169,168 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,374 | -0.84(-0.60%) |
Jul 19, 2021 | 139.97 | 140.71 | 139.91 | 140.37 | 117,610 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.02 | 93,913 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,966 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,720 | +1.24(+0.91%) |
Jul 13, 2021 | 137.00 | 137.29 | 135.54 | 135.81 | 88,113 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.56 | 136.63 | 194,469 | -0.15(-0.11%) |
Jul 09, 2021 | 137.00 | 137.07 | 136.77 | 136.77 | 41,924 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,615 | +0.58(+0.42%) |
Jul 07, 2021 | 137.34 | 138.06 | 137.23 | 137.76 | 40,609 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,682 | +1.43(+1.06%) |
Jul 02, 2021 | 134.90 | 135.39 | 134.75 | 135.29 | 35,176 | +0.59(+0.44%) |