Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 139.48 | 140.44 | 135.81 | 136.18 | 475,948 | -2.17(-1.57%) |
Sep 29, 2021 | 141.52 | 141.94 | 137.63 | 138.35 | 329,999 | -1.18(-0.84%) |
Sep 28, 2021 | 139.04 | 140.80 | 136.67 | 139.53 | 275,232 | +0.50(+0.36%) |
Sep 27, 2021 | 136.78 | 139.67 | 136.78 | 139.03 | 210,290 | +2.41(+1.76%) |
Sep 24, 2021 | 137.66 | 138.79 | 136.51 | 136.62 | 237,073 | -1.44(-1.05%) |
Sep 23, 2021 | 138.13 | 140.10 | 137.64 | 138.06 | 407,503 | +0.67(+0.49%) |
Sep 22, 2021 | 136.47 | 139.64 | 136.47 | 137.39 | 478,669 | +3.37(+2.51%) |
Sep 21, 2021 | 136.00 | 136.00 | 132.34 | 134.03 | 558,041 | -0.85(-0.63%) |
Sep 20, 2021 | 133.21 | 135.01 | 129.52 | 134.88 | 474,923 | -2.89(-2.10%) |
Sep 17, 2021 | 139.22 | 139.35 | 136.66 | 137.77 | 981,899 | -2.25(-1.60%) |
Sep 16, 2021 | 143.28 | 143.28 | 139.71 | 140.01 | 284,977 | -3.50(-2.44%) |
Sep 15, 2021 | 141.24 | 143.80 | 141.24 | 143.51 | 427,116 | +3.87(+2.77%) |
Sep 14, 2021 | 142.60 | 142.60 | 139.17 | 139.64 | 227,999 | -3.42(-2.39%) |
Sep 13, 2021 | 143.94 | 143.94 | 141.29 | 143.06 | 374,883 | +0.98(+0.69%) |
Sep 10, 2021 | 143.04 | 144.28 | 141.66 | 142.08 | 444,542 | -0.06(-0.04%) |
Sep 09, 2021 | 141.50 | 143.52 | 141.04 | 142.14 | 343,953 | +0.58(+0.41%) |
Sep 08, 2021 | 141.72 | 142.42 | 140.56 | 141.55 | 337,964 | -0.94(-0.66%) |
Sep 07, 2021 | 142.83 | 144.05 | 142.37 | 142.49 | 289,184 | -0.53(-0.37%) |
Sep 03, 2021 | 142.97 | 143.64 | 142.23 | 143.03 | 365,699 | -0.05(-0.03%) |
Sep 02, 2021 | 143.90 | 143.91 | 142.16 | 143.07 | 291,931 | +0.09(+0.06%) |
Sep 01, 2021 | 142.64 | 143.64 | 139.16 | 142.99 | 305,863 | -0.48(-0.33%) |
Aug 31, 2021 | 145.59 | 145.59 | 143.25 | 143.47 | 241,544 | -2.49(-1.70%) |
Aug 30, 2021 | 146.85 | 147.63 | 145.30 | 145.95 | 368,260 | -0.43(-0.29%) |
Aug 27, 2021 | 144.38 | 147.23 | 143.98 | 146.38 | 285,050 | +3.31(+2.31%) |
Aug 26, 2021 | 145.54 | 145.89 | 143.05 | 143.07 | 310,277 | -1.98(-1.36%) |
Aug 25, 2021 | 145.77 | 146.79 | 144.54 | 145.05 | 268,536 | -0.81(-0.56%) |
Aug 24, 2021 | 146.82 | 148.46 | 145.22 | 145.87 | 351,388 | +1.41(+0.97%) |
Aug 23, 2021 | 145.36 | 145.67 | 144.01 | 144.46 | 287,378 | +1.15(+0.80%) |
Aug 20, 2021 | 143.24 | 145.07 | 142.68 | 143.31 | 552,989 | +0.13(+0.09%) |
Aug 19, 2021 | 140.18 | 144.31 | 139.95 | 143.18 | 379,001 | -0.13(-0.09%) |
Aug 18, 2021 | 144.32 | 146.91 | 143.17 | 143.31 | 274,309 | -2.57(-1.76%) |
Aug 17, 2021 | 147.26 | 147.38 | 143.47 | 145.88 | 172,683 | -2.53(-1.71%) |
Aug 16, 2021 | 148.43 | 149.31 | 144.97 | 148.42 | 245,011 | -1.84(-1.22%) |
Aug 13, 2021 | 150.63 | 151.51 | 149.55 | 150.25 | 182,742 | -0.95(-0.63%) |
Aug 12, 2021 | 151.49 | 152.46 | 148.78 | 151.20 | 201,972 | -1.12(-0.74%) |
Aug 11, 2021 | 150.90 | 152.41 | 149.42 | 152.32 | 314,153 | +2.32(+1.55%) |
Aug 10, 2021 | 146.04 | 150.39 | 146.04 | 150.00 | 336,417 | +4.03(+2.76%) |
Aug 09, 2021 | 144.20 | 146.78 | 143.60 | 145.97 | 205,952 | +0.56(+0.39%) |
Aug 06, 2021 | 145.24 | 146.28 | 143.67 | 145.41 | 172,189 | +2.22(+1.55%) |
Aug 05, 2021 | 144.48 | 145.87 | 142.49 | 143.19 | 290,473 | -1.01(-0.70%) |
Aug 04, 2021 | 148.77 | 149.24 | 144.10 | 144.20 | 300,070 | -5.69(-3.80%) |
Aug 03, 2021 | 147.50 | 150.33 | 145.01 | 149.89 | 214,342 | +2.64(+1.79%) |
Aug 02, 2021 | 151.05 | 151.76 | 147.16 | 147.26 | 377,362 | -2.36(-1.58%) |
Jul 30, 2021 | 150.42 | 152.43 | 148.99 | 149.62 | 231,095 | -1.51(-1.00%) |
Jul 29, 2021 | 147.75 | 151.79 | 147.06 | 151.13 | 297,714 | +4.98(+3.41%) |
Jul 28, 2021 | 146.66 | 146.70 | 143.58 | 146.15 | 212,412 | +0.23(+0.16%) |
Jul 27, 2021 | 146.04 | 146.94 | 143.92 | 145.92 | 340,872 | -0.47(-0.32%) |
Jul 26, 2021 | 147.69 | 149.47 | 146.33 | 146.39 | 418,630 | +2.33(+1.62%) |
Jul 23, 2021 | 144.09 | 144.56 | 142.31 | 144.06 | 353,953 | +1.27(+0.89%) |
Jul 22, 2021 | 142.25 | 143.58 | 139.29 | 142.79 | 398,847 | -0.82(-0.57%) |
Jul 21, 2021 | 143.47 | 145.09 | 143.01 | 143.61 | 348,210 | +1.98(+1.40%) |
Jul 20, 2021 | 137.26 | 142.54 | 136.70 | 141.63 | 432,383 | +3.89(+2.83%) |
Jul 19, 2021 | 138.53 | 139.00 | 136.26 | 137.74 | 546,761 | -3.59(-2.54%) |
Jul 16, 2021 | 143.91 | 144.58 | 141.12 | 141.32 | 377,053 | -2.45(-1.70%) |
Jul 15, 2021 | 142.21 | 145.96 | 142.21 | 143.77 | 219,987 | +1.04(+0.73%) |
Jul 14, 2021 | 144.42 | 145.16 | 141.89 | 142.73 | 252,594 | -0.30(-0.21%) |
Jul 13, 2021 | 144.21 | 144.69 | 142.40 | 143.04 | 183,347 | -2.39(-1.64%) |
Jul 12, 2021 | 142.76 | 145.90 | 141.77 | 145.43 | 321,521 | +1.01(+0.70%) |
Jul 09, 2021 | 143.93 | 145.43 | 143.49 | 144.42 | 289,168 | +3.13(+2.22%) |
Jul 08, 2021 | 141.03 | 143.55 | 139.63 | 141.29 | 277,671 | -2.28(-1.58%) |
Jul 07, 2021 | 141.95 | 144.60 | 141.95 | 143.56 | 342,937 | +1.77(+1.25%) |
Jul 06, 2021 | 144.31 | 144.86 | 140.88 | 141.79 | 372,377 | -3.34(-2.30%) |
Jul 02, 2021 | 146.08 | 146.60 | 144.52 | 145.13 | 308,647 | -0.46(-0.31%) |