Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.70 | 142.70 | 140.90 | 141.17 | 152,169 | -0.42(-0.29%) |
Sep 29, 2021 | 142.53 | 142.91 | 140.49 | 141.59 | 88,558 | -0.57(-0.40%) |
Sep 28, 2021 | 139.97 | 142.42 | 139.25 | 142.16 | 139,350 | +1.33(+0.94%) |
Sep 27, 2021 | 137.56 | 141.62 | 137.14 | 140.83 | 186,126 | +2.75(+1.99%) |
Sep 24, 2021 | 140.81 | 142.09 | 136.86 | 138.08 | 158,533 | -4.19(-2.94%) |
Sep 23, 2021 | 142.99 | 143.91 | 141.51 | 142.26 | 222,354 | -0.81(-0.57%) |
Sep 22, 2021 | 145.18 | 145.52 | 143.01 | 143.08 | 68,245 | -1.23(-0.85%) |
Sep 21, 2021 | 143.15 | 145.22 | 141.38 | 144.31 | 117,484 | +1.96(+1.37%) |
Sep 20, 2021 | 144.54 | 147.08 | 141.09 | 142.35 | 171,598 | -4.42(-3.01%) |
Sep 17, 2021 | 148.13 | 148.73 | 146.60 | 146.77 | 349,536 | -2.12(-1.43%) |
Sep 16, 2021 | 150.06 | 151.26 | 147.79 | 148.89 | 86,361 | -1.63(-1.08%) |
Sep 15, 2021 | 148.54 | 151.29 | 148.54 | 150.52 | 80,819 | +1.53(+1.03%) |
Sep 14, 2021 | 149.71 | 149.71 | 147.48 | 148.99 | 57,457 | +0.00(+0.00%) |
Sep 13, 2021 | 151.72 | 152.02 | 147.91 | 148.99 | 68,605 | -1.80(-1.20%) |
Sep 10, 2021 | 152.99 | 153.26 | 150.31 | 150.79 | 46,821 | -1.56(-1.02%) |
Sep 09, 2021 | 154.06 | 155.23 | 152.30 | 152.35 | 42,017 | -2.38(-1.54%) |
Sep 08, 2021 | 157.27 | 158.58 | 154.21 | 154.73 | 69,714 | -2.54(-1.61%) |
Sep 07, 2021 | 157.66 | 162.28 | 156.38 | 157.27 | 149,848 | +0.16(+0.10%) |
Sep 03, 2021 | 155.62 | 157.41 | 155.28 | 157.12 | 80,305 | +0.58(+0.37%) |
Sep 02, 2021 | 155.92 | 157.19 | 155.83 | 156.54 | 48,346 | +0.69(+0.44%) |
Sep 01, 2021 | 158.36 | 158.97 | 154.95 | 155.85 | 57,978 | -1.93(-1.22%) |
Aug 31, 2021 | 154.69 | 157.91 | 153.68 | 157.78 | 103,962 | +3.37(+2.18%) |
Aug 30, 2021 | 153.91 | 155.35 | 153.09 | 154.40 | 73,028 | -0.50(-0.33%) |
Aug 27, 2021 | 153.52 | 155.95 | 153.36 | 154.91 | 107,105 | +1.59(+1.04%) |
Aug 26, 2021 | 154.44 | 154.44 | 152.96 | 153.32 | 31,340 | -0.52(-0.34%) |
Aug 25, 2021 | 154.34 | 156.95 | 153.48 | 153.84 | 56,665 | -0.65(-0.42%) |
Aug 24, 2021 | 155.29 | 156.65 | 154.40 | 154.49 | 43,129 | -0.15(-0.09%) |
Aug 23, 2021 | 155.05 | 155.60 | 153.25 | 154.64 | 69,079 | -0.29(-0.19%) |
Aug 20, 2021 | 152.52 | 155.53 | 152.52 | 154.93 | 55,557 | +1.85(+1.21%) |
Aug 19, 2021 | 152.75 | 154.81 | 152.54 | 153.08 | 54,445 | -1.05(-0.68%) |
Aug 18, 2021 | 155.76 | 157.88 | 153.92 | 154.12 | 52,122 | -2.68(-1.71%) |
Aug 17, 2021 | 155.62 | 157.71 | 154.90 | 156.81 | 71,062 | +0.03(+0.02%) |
Aug 16, 2021 | 155.72 | 158.69 | 155.15 | 156.78 | 62,738 | +0.93(+0.60%) |
Aug 13, 2021 | 155.79 | 156.91 | 155.09 | 155.85 | 63,330 | +0.35(+0.22%) |
Aug 12, 2021 | 155.91 | 157.29 | 155.05 | 155.50 | 43,679 | -0.39(-0.25%) |
Aug 11, 2021 | 155.57 | 156.39 | 155.38 | 155.88 | 37,735 | +0.72(+0.46%) |
Aug 10, 2021 | 154.65 | 157.59 | 154.60 | 155.17 | 45,429 | +0.24(+0.16%) |
Aug 09, 2021 | 154.64 | 156.78 | 153.76 | 154.93 | 43,933 | -0.25(-0.16%) |
Aug 06, 2021 | 155.11 | 156.16 | 152.92 | 155.18 | 47,825 | +1.36(+0.89%) |
Aug 05, 2021 | 153.40 | 154.46 | 151.31 | 153.82 | 68,232 | +1.31(+0.86%) |
Aug 04, 2021 | 154.66 | 155.40 | 152.19 | 152.50 | 73,387 | -3.50(-2.24%) |
Aug 03, 2021 | 157.03 | 157.03 | 155.27 | 156.00 | 69,063 | -0.42(-0.27%) |
Aug 02, 2021 | 158.68 | 161.73 | 156.12 | 156.42 | 72,991 | -2.51(-1.58%) |
Jul 30, 2021 | 157.82 | 160.35 | 157.82 | 158.93 | 149,278 | -0.18(-0.12%) |
Jul 29, 2021 | 159.42 | 159.42 | 157.88 | 159.11 | 68,736 | +2.04(+1.30%) |
Jul 28, 2021 | 156.49 | 158.16 | 154.40 | 157.07 | 64,308 | +0.05(+0.03%) |
Jul 27, 2021 | 156.25 | 157.95 | 154.25 | 157.03 | 62,545 | +0.91(+0.58%) |
Jul 26, 2021 | 157.63 | 157.79 | 155.59 | 156.12 | 51,053 | -1.16(-0.74%) |
Jul 23, 2021 | 156.08 | 157.99 | 155.24 | 157.28 | 55,274 | +1.76(+1.13%) |
Jul 22, 2021 | 157.59 | 158.09 | 155.35 | 155.52 | 53,915 | -2.58(-1.63%) |
Jul 21, 2021 | 157.87 | 159.24 | 156.26 | 158.10 | 81,643 | +1.00(+0.63%) |
Jul 20, 2021 | 153.91 | 158.39 | 153.91 | 157.10 | 156,713 | +3.17(+2.06%) |
Jul 19, 2021 | 154.03 | 155.12 | 152.30 | 153.93 | 84,501 | -2.03(-1.30%) |
Jul 16, 2021 | 158.00 | 159.70 | 155.91 | 155.96 | 91,362 | -1.56(-0.99%) |
Jul 15, 2021 | 157.42 | 158.50 | 156.78 | 157.52 | 41,052 | -0.98(-0.62%) |
Jul 14, 2021 | 158.20 | 158.20 | 158.03 | 158.49 | 41,381 | +0.39(+0.24%) |
Jul 13, 2021 | 159.86 | 161.38 | 157.91 | 158.11 | 57,671 | -2.30(-1.43%) |
Jul 12, 2021 | 159.72 | 160.83 | 158.07 | 160.41 | 51,028 | +1.01(+0.64%) |
Jul 09, 2021 | 159.56 | 159.84 | 157.54 | 159.39 | 90,740 | +1.74(+1.10%) |
Jul 08, 2021 | 158.62 | 159.56 | 157.12 | 157.65 | 82,064 | -2.80(-1.75%) |
Jul 07, 2021 | 160.51 | 161.45 | 159.92 | 160.46 | 82,024 | +0.34(+0.21%) |
Jul 06, 2021 | 159.10 | 160.70 | 156.64 | 160.12 | 81,056 | +0.35(+0.22%) |
Jul 02, 2021 | 160.81 | 160.81 | 158.13 | 159.77 | 99,556 | -0.78(-0.49%) |