Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.90 | 133.90 | 133.54 | 133.54 | 1,340 | -0.73(-0.54%) |
Sep 29, 2021 | 135.28 | 135.28 | 134.26 | 134.26 | 1,667 | -0.27(-0.20%) |
Sep 28, 2021 | 135.75 | 135.75 | 134.54 | 134.54 | 923 | -2.61(-1.90%) |
Sep 27, 2021 | 137.40 | 137.40 | 137.15 | 137.15 | 978 | -0.42(-0.31%) |
Sep 24, 2021 | 137.75 | 137.75 | 137.00 | 137.57 | 1,086 | -0.41(-0.30%) |
Sep 23, 2021 | 137.81 | 137.99 | 137.81 | 137.99 | 337 | +1.70(+1.25%) |
Sep 22, 2021 | 135.95 | 136.29 | 135.91 | 136.29 | 2,170 | +1.03(+0.76%) |
Sep 21, 2021 | 136.00 | 136.00 | 135.26 | 135.26 | 618 | +0.59(+0.44%) |
Sep 20, 2021 | 135.01 | 135.64 | 134.52 | 134.67 | 2,513 | -2.91(-2.12%) |
Sep 17, 2021 | 137.54 | 137.58 | 137.54 | 137.58 | 688 | -1.48(-1.06%) |
Sep 16, 2021 | 138.58 | 139.05 | 138.58 | 139.05 | 297 | -0.09(-0.06%) |
Sep 15, 2021 | 138.69 | 139.14 | 137.52 | 139.14 | 753 | +0.90(+0.65%) |
Sep 14, 2021 | 139.35 | 139.35 | 138.24 | 138.24 | 1,041 | -0.52(-0.38%) |
Sep 13, 2021 | 138.88 | 138.88 | 138.76 | 138.76 | 512 | +0.51(+0.37%) |
Sep 10, 2021 | 139.50 | 139.50 | 138.25 | 138.25 | 750 | -0.78(-0.56%) |
Sep 09, 2021 | 139.86 | 139.86 | 138.70 | 139.03 | 1,140 | -0.36(-0.26%) |
Sep 08, 2021 | 139.38 | 139.60 | 138.78 | 139.38 | 6,882 | -0.74(-0.53%) |
Sep 07, 2021 | 139.80 | 140.28 | 139.64 | 140.13 | 1,829 | +0.23(+0.17%) |
Sep 03, 2021 | 139.88 | 139.97 | 139.85 | 139.89 | 1,624 | +0.31(+0.22%) |
Sep 02, 2021 | 139.74 | 139.91 | 139.47 | 139.59 | 1,057 | +0.33(+0.23%) |
Sep 01, 2021 | 139.26 | 139.26 | 139.26 | 139.26 | 310 | +0.44(+0.32%) |
Aug 31, 2021 | 138.96 | 139.05 | 138.82 | 138.82 | 5,069 | -0.03(-0.02%) |
Aug 30, 2021 | 138.71 | 139.41 | 138.61 | 138.85 | 2,037 | +0.64(+0.47%) |
Aug 27, 2021 | 137.07 | 138.21 | 136.82 | 138.21 | 631 | +1.14(+0.83%) |
Aug 26, 2021 | 138.08 | 138.08 | 137.07 | 137.07 | 2,854 | -0.89(-0.64%) |
Aug 25, 2021 | 137.96 | 138.07 | 137.82 | 137.95 | 1,988 | -0.24(-0.18%) |
Aug 24, 2021 | 137.76 | 138.20 | 137.76 | 138.20 | 1,614 | +0.58(+0.42%) |
Aug 23, 2021 | 137.20 | 137.71 | 137.20 | 137.61 | 1,730 | +1.61(+1.18%) |
Aug 20, 2021 | 135.50 | 136.01 | 135.50 | 136.01 | 832 | +1.16(+0.86%) |
Aug 19, 2021 | 134.29 | 135.24 | 134.29 | 134.85 | 1,033 | -0.68(-0.50%) |
Aug 18, 2021 | 136.42 | 136.59 | 135.53 | 135.53 | 731 | -0.86(-0.63%) |
Aug 17, 2021 | 135.86 | 136.39 | 135.60 | 136.39 | 1,051 | -1.30(-0.94%) |
Aug 16, 2021 | 139.68 | 139.68 | 136.36 | 137.69 | 3,088 | -0.11(-0.08%) |
Aug 13, 2021 | 138.21 | 138.21 | 137.64 | 137.81 | 1,010 | +0.34(+0.25%) |
Aug 12, 2021 | 137.47 | 137.47 | 137.47 | 137.47 | 148 | +0.50(+0.37%) |
Aug 11, 2021 | 136.90 | 137.14 | 136.66 | 136.96 | 1,772 | +0.49(+0.36%) |
Aug 10, 2021 | 136.61 | 136.61 | 136.47 | 136.47 | 370 | +0.11(+0.08%) |
Aug 09, 2021 | 136.36 | 136.36 | 136.36 | 136.36 | 153 | -0.05(-0.03%) |
Aug 06, 2021 | 136.08 | 136.41 | 135.99 | 136.41 | 989 | -0.17(-0.12%) |
Aug 05, 2021 | 136.57 | 136.57 | 136.57 | 136.57 | 149 | +0.77(+0.56%) |
Aug 04, 2021 | 136.13 | 136.13 | 135.53 | 135.81 | 1,256 | -0.30(-0.22%) |
Aug 03, 2021 | 136.11 | 136.11 | 136.11 | 136.11 | 248 | +1.11(+0.82%) |
Aug 02, 2021 | 135.96 | 135.96 | 135.00 | 135.00 | 2,157 | +0.33(+0.24%) |
Jul 30, 2021 | 135.15 | 135.15 | 134.41 | 134.67 | 2,811 | -0.98(-0.72%) |
Jul 29, 2021 | 135.95 | 136.16 | 135.38 | 135.65 | 3,351 | +0.51(+0.38%) |
Jul 28, 2021 | 135.89 | 135.89 | 134.30 | 135.14 | 18,200 | +0.14(+0.11%) |
Jul 27, 2021 | 135.24 | 135.62 | 134.71 | 135.00 | 2,967 | -0.87(-0.64%) |
Jul 26, 2021 | 135.87 | 135.87 | 135.87 | 135.87 | 172 | +0.09(+0.07%) |
Jul 23, 2021 | 134.94 | 136.09 | 134.94 | 135.78 | 1,125 | +1.46(+1.09%) |
Jul 22, 2021 | 134.94 | 134.94 | 134.01 | 134.31 | 3,932 | +0.69(+0.51%) |
Jul 21, 2021 | 133.58 | 134.02 | 133.34 | 133.63 | 15,451 | +1.28(+0.96%) |
Jul 20, 2021 | 131.66 | 132.66 | 131.66 | 132.35 | 11,949 | +1.40(+1.07%) |
Jul 19, 2021 | 131.70 | 131.70 | 130.60 | 130.96 | 5,045 | -2.28(-1.71%) |
Jul 16, 2021 | 133.53 | 134.34 | 133.24 | 133.24 | 648 | -0.79(-0.59%) |
Jul 15, 2021 | 134.08 | 134.89 | 133.72 | 134.03 | 1,165 | -1.47(-1.09%) |
Jul 14, 2021 | 135.50 | 135.50 | 135.50 | 135.50 | 210 | +0.38(+0.28%) |
Jul 13, 2021 | 135.40 | 135.64 | 135.13 | 135.13 | 1,684 | -0.54(-0.40%) |
Jul 12, 2021 | 135.57 | 135.66 | 135.57 | 135.66 | 225 | +0.38(+0.28%) |
Jul 09, 2021 | 133.99 | 135.28 | 133.99 | 135.28 | 585 | +1.80(+1.35%) |
Jul 08, 2021 | 133.83 | 133.83 | 133.48 | 133.48 | 704 | -1.13(-0.84%) |
Jul 07, 2021 | 133.71 | 134.64 | 133.71 | 134.62 | 2,822 | +0.44(+0.33%) |
Jul 06, 2021 | 134.22 | 134.22 | 134.18 | 134.18 | 312 | -0.28(-0.21%) |
Jul 02, 2021 | 134.44 | 134.52 | 134.28 | 134.46 | 613 | +1.02(+0.76%) |