Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.65 | 146.24 | 142.25 | 142.51 | 138,854 | -1.15(-0.80%) |
Sep 29, 2021 | 146.78 | 148.45 | 142.92 | 143.66 | 209,557 | -4.29(-2.90%) |
Sep 28, 2021 | 145.09 | 148.30 | 144.41 | 147.95 | 361,690 | +3.41(+2.36%) |
Sep 27, 2021 | 141.76 | 145.56 | 141.76 | 144.54 | 116,519 | +1.83(+1.28%) |
Sep 24, 2021 | 141.40 | 144.52 | 141.40 | 142.72 | 118,069 | -0.03(-0.02%) |
Sep 23, 2021 | 138.47 | 143.04 | 138.01 | 142.75 | 87,854 | +4.50(+3.26%) |
Sep 22, 2021 | 138.52 | 139.12 | 136.97 | 138.25 | 75,463 | +0.10(+0.07%) |
Sep 21, 2021 | 137.61 | 138.95 | 135.62 | 138.15 | 153,630 | +1.35(+0.98%) |
Sep 20, 2021 | 134.60 | 137.26 | 133.24 | 136.80 | 131,653 | -0.75(-0.54%) |
Sep 17, 2021 | 136.12 | 139.41 | 134.51 | 137.55 | 489,005 | +1.54(+1.13%) |
Sep 16, 2021 | 136.96 | 136.96 | 134.87 | 136.01 | 75,354 | -0.66(-0.48%) |
Sep 15, 2021 | 135.39 | 136.98 | 134.71 | 136.66 | 77,577 | +1.38(+1.02%) |
Sep 14, 2021 | 137.40 | 138.20 | 134.86 | 135.29 | 84,762 | -1.72(-1.25%) |
Sep 13, 2021 | 137.27 | 137.62 | 134.58 | 137.01 | 100,100 | +0.70(+0.51%) |
Sep 10, 2021 | 137.45 | 137.81 | 136.28 | 136.31 | 96,620 | -0.36(-0.27%) |
Sep 09, 2021 | 138.60 | 138.60 | 136.15 | 136.68 | 111,663 | -1.91(-1.37%) |
Sep 08, 2021 | 135.84 | 138.88 | 135.38 | 138.58 | 96,302 | +2.23(+1.63%) |
Sep 07, 2021 | 137.85 | 137.85 | 135.50 | 136.35 | 94,628 | -1.89(-1.36%) |
Sep 03, 2021 | 139.24 | 139.74 | 137.98 | 138.24 | 120,191 | -1.17(-0.84%) |
Sep 02, 2021 | 137.78 | 139.95 | 137.78 | 139.41 | 111,022 | +1.96(+1.42%) |
Sep 01, 2021 | 138.28 | 138.68 | 136.01 | 137.45 | 64,051 | -0.49(-0.36%) |
Aug 31, 2021 | 136.55 | 138.30 | 136.21 | 137.94 | 142,636 | +1.03(+0.75%) |
Aug 30, 2021 | 135.96 | 137.89 | 135.56 | 136.91 | 149,152 | +1.47(+1.09%) |
Aug 27, 2021 | 131.82 | 135.74 | 130.67 | 135.44 | 130,810 | +3.65(+2.77%) |
Aug 26, 2021 | 131.50 | 133.11 | 131.32 | 131.78 | 73,223 | +0.44(+0.34%) |
Aug 25, 2021 | 130.80 | 131.97 | 129.66 | 131.34 | 48,657 | +0.18(+0.13%) |
Aug 24, 2021 | 133.67 | 134.15 | 130.77 | 131.16 | 52,209 | -2.39(-1.79%) |
Aug 23, 2021 | 132.44 | 133.55 | 131.55 | 133.55 | 101,539 | +1.95(+1.49%) |
Aug 20, 2021 | 128.49 | 132.11 | 128.11 | 131.60 | 122,641 | +2.71(+2.10%) |
Aug 19, 2021 | 127.55 | 129.23 | 127.41 | 128.88 | 85,242 | +0.86(+0.68%) |
Aug 18, 2021 | 127.99 | 130.50 | 127.71 | 128.02 | 85,607 | -0.26(-0.21%) |
Aug 17, 2021 | 128.15 | 129.22 | 127.28 | 128.28 | 52,866 | -0.72(-0.56%) |
Aug 16, 2021 | 127.78 | 129.89 | 127.13 | 129.00 | 34,574 | +0.75(+0.58%) |
Aug 13, 2021 | 127.07 | 128.76 | 126.25 | 128.26 | 55,242 | +1.30(+1.02%) |
Aug 12, 2021 | 128.37 | 129.08 | 126.41 | 126.96 | 111,480 | -1.23(-0.96%) |
Aug 11, 2021 | 128.52 | 130.34 | 127.58 | 128.19 | 100,556 | -0.33(-0.26%) |
Aug 10, 2021 | 128.45 | 129.82 | 128.29 | 128.52 | 124,872 | -0.25(-0.19%) |
Aug 09, 2021 | 131.12 | 131.44 | 128.51 | 128.77 | 78,394 | -2.66(-2.03%) |
Aug 06, 2021 | 131.22 | 132.22 | 130.55 | 131.43 | 71,569 | +1.23(+0.94%) |
Aug 05, 2021 | 129.30 | 130.46 | 128.07 | 130.20 | 50,233 | +1.59(+1.24%) |
Aug 04, 2021 | 128.89 | 129.74 | 128.04 | 128.61 | 72,226 | -1.12(-0.86%) |
Aug 03, 2021 | 130.53 | 130.53 | 128.94 | 129.73 | 125,537 | -1.05(-0.80%) |
Aug 02, 2021 | 132.51 | 132.89 | 129.99 | 130.78 | 93,784 | -1.73(-1.30%) |
Jul 30, 2021 | 131.07 | 137.13 | 130.99 | 132.51 | 108,860 | +0.66(+0.50%) |
Jul 29, 2021 | 129.95 | 132.42 | 129.95 | 131.85 | 44,219 | +2.11(+1.63%) |
Jul 28, 2021 | 130.39 | 130.42 | 128.54 | 129.74 | 45,837 | -0.37(-0.29%) |
Jul 27, 2021 | 129.21 | 130.68 | 128.95 | 130.11 | 45,083 | +0.04(+0.03%) |
Jul 26, 2021 | 129.82 | 130.56 | 128.33 | 130.07 | 37,038 | +0.53(+0.41%) |
Jul 23, 2021 | 127.78 | 129.61 | 127.14 | 129.54 | 59,015 | +2.08(+1.63%) |
Jul 22, 2021 | 127.57 | 128.62 | 127.27 | 127.46 | 70,997 | -0.42(-0.33%) |
Jul 21, 2021 | 129.10 | 129.59 | 127.71 | 127.88 | 81,697 | -0.60(-0.47%) |
Jul 20, 2021 | 127.14 | 130.40 | 126.62 | 128.48 | 142,457 | +1.56(+1.23%) |
Jul 19, 2021 | 126.74 | 127.63 | 126.08 | 126.92 | 103,063 | -0.68(-0.53%) |
Jul 16, 2021 | 128.74 | 128.85 | 127.45 | 127.60 | 83,508 | -0.49(-0.38%) |
Jul 15, 2021 | 126.77 | 128.26 | 126.47 | 128.09 | 76,124 | +0.65(+0.51%) |
Jul 14, 2021 | 127.70 | 128.25 | 127.08 | 127.44 | 53,119 | -0.04(-0.03%) |
Jul 13, 2021 | 128.75 | 129.69 | 127.47 | 127.48 | 61,081 | -2.02(-1.56%) |
Jul 12, 2021 | 128.50 | 129.65 | 127.19 | 129.50 | 101,070 | +0.84(+0.66%) |
Jul 09, 2021 | 128.67 | 129.50 | 128.03 | 128.66 | 73,107 | +0.93(+0.73%) |
Jul 08, 2021 | 129.44 | 130.39 | 127.30 | 127.72 | 72,695 | -2.95(-2.26%) |
Jul 07, 2021 | 128.63 | 130.99 | 128.34 | 130.67 | 127,348 | +1.97(+1.53%) |
Jul 06, 2021 | 129.15 | 129.29 | 126.72 | 128.71 | 123,113 | -0.27(-0.21%) |
Jul 02, 2021 | 130.98 | 130.98 | 128.77 | 128.97 | 133,608 | -1.49(-1.14%) |