Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.06 | 141.55 | 139.74 | 140.00 | 53,458 | -0.55(-0.39%) |
Sep 29, 2021 | 142.09 | 142.09 | 140.41 | 140.55 | 52,470 | -1.00(-0.71%) |
Sep 28, 2021 | 143.91 | 144.11 | 141.19 | 141.55 | 52,862 | -3.21(-2.22%) |
Sep 27, 2021 | 142.65 | 145.30 | 142.65 | 144.76 | 43,072 | +3.04(+2.14%) |
Sep 24, 2021 | 141.53 | 142.49 | 140.95 | 141.72 | 31,274 | -0.52(-0.37%) |
Sep 23, 2021 | 140.36 | 142.59 | 139.07 | 142.25 | 82,730 | +2.91(+2.08%) |
Sep 22, 2021 | 138.70 | 139.91 | 138.51 | 139.34 | 24,976 | +1.97(+1.43%) |
Sep 21, 2021 | 137.87 | 138.11 | 136.27 | 137.38 | 41,307 | +0.65(+0.47%) |
Sep 20, 2021 | 137.35 | 138.07 | 135.26 | 136.73 | 73,903 | -4.02(-2.85%) |
Sep 17, 2021 | 140.25 | 140.89 | 139.54 | 140.74 | 36,389 | +0.25(+0.18%) |
Sep 16, 2021 | 140.18 | 140.91 | 139.29 | 140.49 | 59,847 | +0.08(+0.05%) |
Sep 15, 2021 | 139.10 | 140.50 | 139.00 | 140.41 | 25,274 | +1.32(+0.95%) |
Sep 14, 2021 | 141.79 | 141.79 | 138.56 | 139.10 | 37,097 | -2.40(-1.70%) |
Sep 13, 2021 | 142.28 | 142.28 | 140.10 | 141.50 | 52,956 | -0.15(-0.10%) |
Sep 10, 2021 | 143.75 | 143.75 | 141.43 | 141.65 | 35,058 | -0.99(-0.69%) |
Sep 09, 2021 | 141.88 | 143.93 | 141.88 | 142.63 | 32,201 | +0.26(+0.18%) |
Sep 08, 2021 | 143.89 | 143.89 | 141.46 | 142.37 | 27,646 | -1.80(-1.25%) |
Sep 07, 2021 | 144.86 | 145.93 | 143.94 | 144.17 | 68,858 | -0.77(-0.53%) |
Sep 03, 2021 | 145.61 | 145.61 | 144.19 | 144.95 | 24,665 | -0.96(-0.66%) |
Sep 02, 2021 | 145.50 | 146.51 | 145.11 | 145.91 | 28,976 | +1.01(+0.69%) |
Sep 01, 2021 | 144.51 | 145.35 | 143.71 | 144.90 | 50,745 | +0.76(+0.53%) |
Aug 31, 2021 | 142.76 | 144.48 | 142.71 | 144.13 | 33,849 | +1.06(+0.74%) |
Aug 30, 2021 | 144.84 | 144.84 | 142.82 | 143.08 | 54,086 | -0.94(-0.65%) |
Aug 27, 2021 | 140.35 | 144.27 | 140.35 | 144.02 | 37,717 | +4.28(+3.06%) |
Aug 26, 2021 | 140.83 | 141.54 | 139.44 | 139.74 | 22,446 | -1.19(-0.85%) |
Aug 25, 2021 | 140.40 | 141.80 | 139.81 | 140.93 | 43,605 | +0.72(+0.51%) |
Aug 24, 2021 | 139.23 | 140.32 | 138.96 | 140.21 | 30,757 | +1.43(+1.03%) |
Aug 23, 2021 | 136.52 | 138.84 | 136.52 | 138.78 | 48,229 | +3.75(+2.77%) |
Aug 20, 2021 | 132.30 | 135.14 | 132.07 | 135.03 | 29,492 | +2.50(+1.89%) |
Aug 19, 2021 | 133.48 | 133.94 | 131.94 | 132.53 | 120,359 | -2.30(-1.71%) |
Aug 18, 2021 | 135.66 | 137.11 | 134.55 | 134.83 | 93,200 | -0.88(-0.65%) |
Aug 17, 2021 | 136.19 | 136.39 | 133.99 | 135.71 | 40,736 | -1.54(-1.12%) |
Aug 16, 2021 | 138.42 | 138.47 | 136.93 | 137.25 | 36,878 | -2.00(-1.44%) |
Aug 13, 2021 | 141.43 | 141.43 | 139.17 | 139.25 | 29,924 | -2.27(-1.60%) |
Aug 12, 2021 | 141.58 | 141.60 | 140.45 | 141.52 | 81,273 | -0.04(-0.03%) |
Aug 11, 2021 | 141.66 | 141.79 | 139.81 | 141.56 | 20,523 | +0.03(+0.02%) |
Aug 10, 2021 | 141.13 | 141.53 | 140.76 | 141.53 | 16,468 | +0.65(+0.46%) |
Aug 09, 2021 | 140.84 | 141.50 | 140.44 | 140.88 | 20,774 | -0.44(-0.31%) |
Aug 06, 2021 | 141.00 | 141.35 | 140.12 | 141.32 | 35,211 | +1.17(+0.84%) |
Aug 05, 2021 | 137.62 | 140.28 | 137.62 | 140.15 | 17,493 | +2.88(+2.10%) |
Aug 04, 2021 | 138.47 | 139.42 | 137.06 | 137.28 | 41,683 | -2.32(-1.66%) |
Aug 03, 2021 | 139.61 | 139.61 | 137.49 | 139.60 | 46,976 | +0.45(+0.32%) |
Aug 02, 2021 | 140.40 | 141.92 | 139.09 | 139.16 | 46,624 | -0.08(-0.06%) |
Jul 30, 2021 | 139.92 | 141.38 | 138.74 | 139.23 | 35,284 | -1.36(-0.97%) |
Jul 29, 2021 | 140.72 | 141.34 | 140.35 | 140.60 | 13,552 | +0.76(+0.55%) |
Jul 28, 2021 | 137.97 | 140.64 | 137.62 | 139.83 | 58,772 | +2.32(+1.69%) |
Jul 27, 2021 | 138.60 | 138.60 | 136.01 | 137.51 | 26,594 | -1.83(-1.31%) |
Jul 26, 2021 | 139.14 | 141.15 | 138.88 | 139.34 | 38,394 | +0.33(+0.24%) |
Jul 23, 2021 | 139.83 | 139.83 | 137.92 | 139.01 | 30,339 | +0.14(+0.10%) |
Jul 22, 2021 | 141.72 | 141.72 | 138.52 | 138.88 | 61,869 | -2.77(-1.96%) |
Jul 21, 2021 | 139.59 | 141.85 | 139.59 | 141.65 | 40,716 | +2.91(+2.09%) |
Jul 20, 2021 | 135.12 | 139.65 | 135.12 | 138.74 | 117,638 | +3.80(+2.81%) |
Jul 19, 2021 | 134.28 | 136.42 | 133.16 | 134.94 | 55,790 | -2.31(-1.68%) |
Jul 16, 2021 | 140.35 | 140.35 | 136.91 | 137.25 | 38,748 | -1.70(-1.23%) |
Jul 15, 2021 | 139.08 | 139.79 | 137.49 | 138.95 | 55,345 | -0.79(-0.57%) |
Jul 14, 2021 | 142.93 | 143.17 | 139.75 | 139.75 | 51,908 | -2.31(-1.63%) |
Jul 13, 2021 | 144.38 | 144.38 | 141.85 | 142.06 | 37,606 | -3.01(-2.08%) |
Jul 12, 2021 | 144.41 | 145.16 | 143.67 | 145.07 | 37,678 | +0.50(+0.35%) |
Jul 09, 2021 | 142.80 | 144.57 | 142.66 | 144.57 | 26,904 | +3.20(+2.27%) |
Jul 08, 2021 | 139.07 | 142.67 | 138.61 | 141.36 | 66,223 | -0.74(-0.52%) |
Jul 07, 2021 | 144.06 | 144.59 | 140.99 | 142.10 | 91,077 | -2.22(-1.54%) |
Jul 06, 2021 | 146.98 | 146.98 | 143.21 | 144.32 | 58,996 | -2.66(-1.81%) |
Jul 02, 2021 | 149.45 | 149.45 | 146.42 | 146.98 | 39,766 | -2.11(-1.42%) |