Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.04 | 141.52 | 139.71 | 139.97 | 53,468 | -0.55(-0.39%) |
Sep 29, 2021 | 142.06 | 142.06 | 140.38 | 140.52 | 52,480 | -1.00(-0.71%) |
Sep 28, 2021 | 143.88 | 144.08 | 141.16 | 141.52 | 52,872 | -3.21(-2.22%) |
Sep 27, 2021 | 142.62 | 145.27 | 142.62 | 144.73 | 43,080 | +3.03(+2.14%) |
Sep 24, 2021 | 141.50 | 142.46 | 140.92 | 141.70 | 31,280 | -0.52(-0.37%) |
Sep 23, 2021 | 140.33 | 142.56 | 139.04 | 142.22 | 82,746 | +2.90(+2.08%) |
Sep 22, 2021 | 138.67 | 139.88 | 138.48 | 139.31 | 24,980 | +1.96(+1.43%) |
Sep 21, 2021 | 137.84 | 138.08 | 136.25 | 137.35 | 41,315 | +0.65(+0.47%) |
Sep 20, 2021 | 137.32 | 138.04 | 135.23 | 136.70 | 73,918 | -4.02(-2.85%) |
Sep 17, 2021 | 140.22 | 140.86 | 139.52 | 140.72 | 36,396 | +0.25(+0.18%) |
Sep 16, 2021 | 140.16 | 140.88 | 139.26 | 140.47 | 59,858 | +0.08(+0.05%) |
Sep 15, 2021 | 139.07 | 140.48 | 138.97 | 140.39 | 25,279 | +1.32(+0.95%) |
Sep 14, 2021 | 141.76 | 141.76 | 138.53 | 139.07 | 37,104 | -2.40(-1.70%) |
Sep 13, 2021 | 142.26 | 142.26 | 140.08 | 141.47 | 52,966 | -0.14(-0.10%) |
Sep 10, 2021 | 143.73 | 143.73 | 141.40 | 141.62 | 35,065 | -0.99(-0.69%) |
Sep 09, 2021 | 141.85 | 143.90 | 141.85 | 142.60 | 32,207 | +0.26(+0.18%) |
Sep 08, 2021 | 143.86 | 143.86 | 141.43 | 142.34 | 27,652 | -1.80(-1.25%) |
Sep 07, 2021 | 144.83 | 145.91 | 143.91 | 144.14 | 68,871 | -0.77(-0.53%) |
Sep 03, 2021 | 145.59 | 145.59 | 144.16 | 144.92 | 24,669 | -0.96(-0.66%) |
Sep 02, 2021 | 145.47 | 146.49 | 145.08 | 145.88 | 28,981 | +1.01(+0.70%) |
Sep 01, 2021 | 144.48 | 145.32 | 143.68 | 144.87 | 50,755 | +0.77(+0.53%) |
Aug 31, 2021 | 142.73 | 144.45 | 142.68 | 144.10 | 33,856 | +1.05(+0.74%) |
Aug 30, 2021 | 144.81 | 144.81 | 142.79 | 143.05 | 54,096 | -0.94(-0.65%) |
Aug 27, 2021 | 140.32 | 144.24 | 140.32 | 143.99 | 37,724 | +4.28(+3.06%) |
Aug 26, 2021 | 140.80 | 141.51 | 139.41 | 139.71 | 22,451 | -1.19(-0.85%) |
Aug 25, 2021 | 140.37 | 141.77 | 139.78 | 140.90 | 43,614 | +0.72(+0.51%) |
Aug 24, 2021 | 139.21 | 140.29 | 138.94 | 140.19 | 30,763 | +1.43(+1.03%) |
Aug 23, 2021 | 136.50 | 138.81 | 136.50 | 138.75 | 48,238 | +3.75(+2.78%) |
Aug 20, 2021 | 132.28 | 135.12 | 132.04 | 135.00 | 29,498 | +2.50(+1.89%) |
Aug 19, 2021 | 133.46 | 133.91 | 131.92 | 132.50 | 120,383 | -2.30(-1.71%) |
Aug 18, 2021 | 135.63 | 137.09 | 134.52 | 134.80 | 93,218 | -0.88(-0.65%) |
Aug 17, 2021 | 136.17 | 136.37 | 133.97 | 135.68 | 40,744 | -1.54(-1.12%) |
Aug 16, 2021 | 138.39 | 138.44 | 136.90 | 137.22 | 36,885 | -2.00(-1.44%) |
Aug 13, 2021 | 141.40 | 141.40 | 139.14 | 139.23 | 29,930 | -2.27(-1.60%) |
Aug 12, 2021 | 141.55 | 141.57 | 140.42 | 141.49 | 81,289 | -0.04(-0.03%) |
Aug 11, 2021 | 141.64 | 141.76 | 139.79 | 141.53 | 20,527 | +0.03(+0.02%) |
Aug 10, 2021 | 141.10 | 141.50 | 140.73 | 141.50 | 16,472 | +0.65(+0.46%) |
Aug 09, 2021 | 140.81 | 141.47 | 140.42 | 140.85 | 20,778 | -0.44(-0.31%) |
Aug 06, 2021 | 140.97 | 141.33 | 140.10 | 141.30 | 35,217 | +1.17(+0.84%) |
Aug 05, 2021 | 137.59 | 140.25 | 137.59 | 140.13 | 17,496 | +2.88(+2.09%) |
Aug 04, 2021 | 138.44 | 139.40 | 137.03 | 137.25 | 41,691 | -2.32(-1.67%) |
Aug 03, 2021 | 139.58 | 139.58 | 137.46 | 139.57 | 46,985 | +0.45(+0.32%) |
Aug 02, 2021 | 140.37 | 141.89 | 139.06 | 139.13 | 46,633 | -0.08(-0.06%) |
Jul 30, 2021 | 139.89 | 141.35 | 138.71 | 139.21 | 35,291 | -1.37(-0.97%) |
Jul 29, 2021 | 140.70 | 141.32 | 140.32 | 140.57 | 13,554 | +0.77(+0.55%) |
Jul 28, 2021 | 137.95 | 140.61 | 137.59 | 139.81 | 58,783 | +2.32(+1.69%) |
Jul 27, 2021 | 138.58 | 138.58 | 135.98 | 137.48 | 26,599 | -1.83(-1.31%) |
Jul 26, 2021 | 139.11 | 141.12 | 138.85 | 139.31 | 38,401 | +0.33(+0.24%) |
Jul 23, 2021 | 139.81 | 139.81 | 137.89 | 138.98 | 30,345 | +0.14(+0.10%) |
Jul 22, 2021 | 141.69 | 141.69 | 138.49 | 138.85 | 61,881 | -2.77(-1.95%) |
Jul 21, 2021 | 139.56 | 141.82 | 139.56 | 141.62 | 40,724 | +2.90(+2.09%) |
Jul 20, 2021 | 135.09 | 139.62 | 135.09 | 138.71 | 117,661 | +3.79(+2.81%) |
Jul 19, 2021 | 134.25 | 136.39 | 133.14 | 134.92 | 55,801 | -2.30(-1.68%) |
Jul 16, 2021 | 140.32 | 140.32 | 136.88 | 137.22 | 38,755 | -1.70(-1.23%) |
Jul 15, 2021 | 139.05 | 139.77 | 137.46 | 138.93 | 55,356 | -0.79(-0.57%) |
Jul 14, 2021 | 142.91 | 143.15 | 139.72 | 139.72 | 51,918 | -2.31(-1.63%) |
Jul 13, 2021 | 144.36 | 144.36 | 141.82 | 142.03 | 37,613 | -3.01(-2.08%) |
Jul 12, 2021 | 144.39 | 145.13 | 143.64 | 145.04 | 37,685 | +0.50(+0.35%) |
Jul 09, 2021 | 142.77 | 144.54 | 142.63 | 144.54 | 26,909 | +3.20(+2.27%) |
Jul 08, 2021 | 139.04 | 142.64 | 138.58 | 141.34 | 66,236 | -0.74(-0.52%) |
Jul 07, 2021 | 144.03 | 144.56 | 140.96 | 142.07 | 91,094 | -2.22(-1.54%) |
Jul 06, 2021 | 146.95 | 146.95 | 143.19 | 144.29 | 59,007 | -2.66(-1.81%) |
Jul 02, 2021 | 149.42 | 149.42 | 146.39 | 146.95 | 39,774 | -2.11(-1.42%) |