Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 138.65 | 138.90 | 135.60 | 135.60 | 576,230 | -2.41(-1.75%) |
Sep 29, 2021 | 136.16 | 138.59 | 136.12 | 138.01 | 867,076 | +2.61(+1.93%) |
Sep 28, 2021 | 133.64 | 135.92 | 133.02 | 135.40 | 808,337 | +0.78(+0.58%) |
Sep 27, 2021 | 138.22 | 138.48 | 134.57 | 134.62 | 609,241 | -2.30(-1.68%) |
Sep 24, 2021 | 137.88 | 139.00 | 136.89 | 136.93 | 436,594 | -1.24(-0.89%) |
Sep 23, 2021 | 138.89 | 139.69 | 137.76 | 138.16 | 473,641 | +0.32(+0.23%) |
Sep 22, 2021 | 138.13 | 138.88 | 137.66 | 137.84 | 1,067,852 | +0.55(+0.40%) |
Sep 21, 2021 | 136.90 | 138.80 | 136.86 | 137.29 | 915,976 | +1.34(+0.98%) |
Sep 20, 2021 | 134.40 | 136.62 | 133.61 | 135.96 | 763,921 | +0.31(+0.23%) |
Sep 17, 2021 | 138.12 | 138.20 | 135.63 | 135.65 | 1,431,181 | -2.01(-1.46%) |
Sep 16, 2021 | 137.85 | 138.57 | 136.62 | 137.66 | 443,354 | -0.51(-0.37%) |
Sep 15, 2021 | 138.39 | 139.67 | 137.83 | 138.17 | 627,644 | -0.02(-0.01%) |
Sep 14, 2021 | 138.06 | 138.88 | 137.21 | 138.19 | 617,078 | +0.68(+0.49%) |
Sep 13, 2021 | 137.44 | 138.57 | 137.18 | 137.51 | 442,226 | +0.51(+0.37%) |
Sep 10, 2021 | 137.59 | 138.90 | 136.98 | 137.00 | 1,210,474 | -0.63(-0.46%) |
Sep 09, 2021 | 139.58 | 139.89 | 137.47 | 137.63 | 1,033,511 | -2.40(-1.71%) |
Sep 08, 2021 | 136.81 | 140.86 | 136.27 | 140.03 | 953,099 | +2.44(+1.77%) |
Sep 07, 2021 | 140.30 | 140.30 | 136.50 | 137.59 | 790,730 | -2.72(-1.94%) |
Sep 03, 2021 | 139.53 | 140.67 | 138.57 | 140.30 | 665,616 | +0.40(+0.29%) |
Sep 02, 2021 | 139.77 | 140.23 | 138.59 | 139.90 | 1,163,407 | +0.45(+0.32%) |
Sep 01, 2021 | 138.01 | 139.90 | 137.79 | 139.45 | 2,077,130 | +2.26(+1.65%) |
Aug 31, 2021 | 135.96 | 137.41 | 135.66 | 137.19 | 1,217,606 | +1.14(+0.84%) |
Aug 30, 2021 | 134.79 | 136.27 | 133.66 | 136.05 | 995,146 | +1.86(+1.38%) |
Aug 27, 2021 | 133.92 | 135.09 | 133.34 | 134.19 | 557,141 | +0.96(+0.72%) |
Aug 26, 2021 | 132.10 | 134.02 | 131.89 | 133.23 | 550,115 | +1.36(+1.03%) |
Aug 25, 2021 | 130.14 | 133.02 | 129.66 | 131.87 | 730,606 | +1.57(+1.21%) |
Aug 24, 2021 | 132.29 | 132.71 | 129.57 | 130.30 | 1,010,477 | -1.91(-1.45%) |
Aug 23, 2021 | 134.29 | 134.82 | 132.13 | 132.21 | 773,124 | -1.93(-1.44%) |
Aug 20, 2021 | 133.84 | 134.98 | 132.96 | 134.14 | 597,868 | -0.24(-0.18%) |
Aug 19, 2021 | 133.19 | 134.53 | 132.72 | 134.38 | 319,669 | +0.65(+0.49%) |
Aug 18, 2021 | 133.73 | 134.40 | 132.91 | 133.73 | 524,828 | -0.38(-0.29%) |
Aug 17, 2021 | 134.18 | 134.49 | 132.48 | 134.11 | 487,954 | -0.19(-0.14%) |
Aug 16, 2021 | 133.39 | 134.82 | 132.48 | 134.30 | 334,005 | +0.80(+0.60%) |
Aug 13, 2021 | 132.76 | 133.67 | 132.13 | 133.50 | 368,970 | +0.90(+0.68%) |
Aug 12, 2021 | 132.33 | 132.81 | 131.27 | 132.60 | 288,053 | +0.67(+0.51%) |
Aug 11, 2021 | 131.31 | 132.34 | 130.89 | 131.93 | 576,593 | +1.05(+0.80%) |
Aug 10, 2021 | 133.71 | 134.02 | 130.52 | 130.88 | 1,119,163 | -2.67(-2.00%) |
Aug 09, 2021 | 134.69 | 134.69 | 133.09 | 133.55 | 763,080 | -1.66(-1.22%) |
Aug 06, 2021 | 136.93 | 137.15 | 134.97 | 135.21 | 613,264 | -1.10(-0.80%) |
Aug 05, 2021 | 135.94 | 136.68 | 134.52 | 136.30 | 554,172 | +0.99(+0.73%) |
Aug 04, 2021 | 136.20 | 136.24 | 134.68 | 135.32 | 643,670 | -0.35(-0.26%) |
Aug 03, 2021 | 137.16 | 137.68 | 134.62 | 135.66 | 792,382 | -1.60(-1.17%) |
Aug 02, 2021 | 137.38 | 138.51 | 136.73 | 137.26 | 501,904 | +0.67(+0.49%) |
Jul 30, 2021 | 138.66 | 139.56 | 134.47 | 136.60 | 770,538 | +0.59(+0.43%) |
Jul 29, 2021 | 133.49 | 136.31 | 133.37 | 136.01 | 779,932 | +2.44(+1.83%) |
Jul 28, 2021 | 134.10 | 134.10 | 133.23 | 133.57 | 761,013 | -0.69(-0.52%) |
Jul 27, 2021 | 133.60 | 135.26 | 132.72 | 134.26 | 607,556 | +0.47(+0.36%) |
Jul 26, 2021 | 134.46 | 135.12 | 133.28 | 133.79 | 347,979 | -0.83(-0.62%) |
Jul 23, 2021 | 133.31 | 134.82 | 133.31 | 134.62 | 359,582 | +1.17(+0.88%) |
Jul 22, 2021 | 133.77 | 134.18 | 132.94 | 133.45 | 367,142 | -0.41(-0.31%) |
Jul 21, 2021 | 133.96 | 134.86 | 133.57 | 133.86 | 546,743 | -0.36(-0.27%) |
Jul 20, 2021 | 131.45 | 135.19 | 130.69 | 134.22 | 824,905 | +3.54(+2.71%) |
Jul 19, 2021 | 130.86 | 131.81 | 129.30 | 130.68 | 660,599 | -1.01(-0.76%) |
Jul 16, 2021 | 131.50 | 132.17 | 130.78 | 131.69 | 895,213 | +0.90(+0.69%) |
Jul 15, 2021 | 129.81 | 130.89 | 128.94 | 130.79 | 588,957 | +0.97(+0.75%) |
Jul 14, 2021 | 128.98 | 130.22 | 128.40 | 129.82 | 478,875 | +0.98(+0.76%) |
Jul 13, 2021 | 129.67 | 130.79 | 128.20 | 128.84 | 370,343 | -1.13(-0.87%) |
Jul 12, 2021 | 128.84 | 130.33 | 128.67 | 129.98 | 519,951 | +0.89(+0.69%) |
Jul 09, 2021 | 127.90 | 129.11 | 127.02 | 129.09 | 852,753 | +2.15(+1.69%) |
Jul 08, 2021 | 124.58 | 127.08 | 124.46 | 126.94 | 490,908 | +1.34(+1.07%) |
Jul 07, 2021 | 124.86 | 126.31 | 124.08 | 125.60 | 674,850 | +0.49(+0.39%) |
Jul 06, 2021 | 122.71 | 125.33 | 121.45 | 125.10 | 595,329 | +2.37(+1.93%) |
Jul 02, 2021 | 122.47 | 123.67 | 121.45 | 122.73 | 586,879 | +0.68(+0.55%) |