Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 130.19 | 130.48 | 128.62 | 128.62 | 2,471 | -1.33(-1.02%) |
Sep 29, 2021 | 130.59 | 131.02 | 129.85 | 129.94 | 4,622 | -0.30(-0.23%) |
Sep 28, 2021 | 131.87 | 131.87 | 130.25 | 130.25 | 7,256 | -3.16(-2.37%) |
Sep 27, 2021 | 133.29 | 133.77 | 133.29 | 133.40 | 4,710 | +1.05(+0.79%) |
Sep 24, 2021 | 132.57 | 132.68 | 132.34 | 132.36 | 2,062 | -0.59(-0.44%) |
Sep 23, 2021 | 132.19 | 133.50 | 132.19 | 132.94 | 4,371 | +2.82(+2.17%) |
Sep 22, 2021 | 128.98 | 130.47 | 128.98 | 130.12 | 3,479 | +2.27(+1.78%) |
Sep 21, 2021 | 128.74 | 128.74 | 127.64 | 127.85 | 6,409 | +0.32(+0.25%) |
Sep 20, 2021 | 127.60 | 128.24 | 125.83 | 127.53 | 9,557 | -3.62(-2.76%) |
Sep 17, 2021 | 131.14 | 131.15 | 130.58 | 131.15 | 715 | -0.64(-0.48%) |
Sep 16, 2021 | 131.01 | 131.97 | 130.94 | 131.79 | 2,110 | +0.11(+0.08%) |
Sep 15, 2021 | 130.26 | 131.83 | 130.26 | 131.68 | 3,176 | +2.07(+1.59%) |
Sep 14, 2021 | 130.88 | 130.88 | 129.44 | 129.61 | 1,380 | -1.60(-1.22%) |
Sep 13, 2021 | 131.59 | 131.59 | 131.01 | 131.21 | 1,468 | +0.05(+0.04%) |
Sep 10, 2021 | 132.94 | 132.94 | 131.16 | 131.16 | 4,554 | -1.03(-0.78%) |
Sep 09, 2021 | 132.93 | 133.10 | 132.13 | 132.19 | 4,159 | +0.75(+0.57%) |
Sep 08, 2021 | 132.27 | 132.27 | 131.15 | 131.44 | 131,329 | -1.65(-1.24%) |
Sep 07, 2021 | 133.81 | 133.88 | 133.09 | 133.09 | 7,252 | -0.90(-0.67%) |
Sep 03, 2021 | 134.38 | 134.38 | 133.51 | 133.99 | 4,559 | -0.36(-0.27%) |
Sep 02, 2021 | 134.50 | 134.97 | 134.20 | 134.35 | 7,302 | +0.85(+0.63%) |
Sep 01, 2021 | 133.55 | 133.77 | 132.61 | 133.51 | 9,889 | +0.22(+0.17%) |
Aug 31, 2021 | 133.76 | 133.76 | 133.00 | 133.29 | 2,124 | -0.08(-0.06%) |
Aug 30, 2021 | 134.10 | 134.10 | 133.37 | 133.37 | 4,162 | -0.73(-0.54%) |
Aug 27, 2021 | 131.83 | 134.40 | 131.83 | 134.10 | 7,772 | +2.97(+2.27%) |
Aug 26, 2021 | 132.10 | 132.10 | 130.94 | 131.12 | 3,388 | -1.41(-1.06%) |
Aug 25, 2021 | 131.93 | 133.10 | 131.93 | 132.53 | 7,234 | +1.00(+0.76%) |
Aug 24, 2021 | 130.88 | 131.66 | 130.88 | 131.53 | 6,136 | +1.56(+1.20%) |
Aug 23, 2021 | 129.25 | 130.18 | 129.25 | 129.97 | 6,247 | +2.58(+2.03%) |
Aug 20, 2021 | 126.23 | 127.39 | 126.23 | 127.39 | 8,076 | +1.92(+1.53%) |
Aug 19, 2021 | 126.22 | 126.22 | 125.22 | 125.47 | 2,167 | -1.75(-1.37%) |
Aug 18, 2021 | 127.73 | 129.17 | 127.22 | 127.22 | 5,399 | -1.05(-0.82%) |
Aug 17, 2021 | 129.86 | 129.86 | 127.10 | 128.27 | 6,344 | -2.31(-1.77%) |
Aug 16, 2021 | 131.02 | 131.02 | 129.91 | 130.58 | 2,953 | -1.03(-0.78%) |
Aug 13, 2021 | 132.88 | 132.88 | 131.61 | 131.61 | 6,105 | -1.63(-1.22%) |
Aug 12, 2021 | 133.10 | 133.23 | 132.21 | 133.23 | 5,467 | +0.16(+0.12%) |
Aug 11, 2021 | 134.38 | 134.38 | 131.32 | 133.07 | 6,677 | +0.38(+0.29%) |
Aug 10, 2021 | 132.16 | 133.06 | 132.16 | 132.69 | 5,225 | +0.89(+0.67%) |
Aug 09, 2021 | 130.34 | 132.34 | 130.34 | 131.80 | 19,676 | +0.05(+0.04%) |
Aug 06, 2021 | 131.60 | 131.93 | 131.60 | 131.75 | 5,285 | +1.03(+0.78%) |
Aug 05, 2021 | 129.78 | 130.91 | 129.69 | 130.72 | 2,834 | +2.23(+1.74%) |
Aug 04, 2021 | 130.96 | 130.96 | 128.49 | 128.49 | 12,573 | -1.36(-1.05%) |
Aug 03, 2021 | 127.87 | 129.85 | 127.42 | 129.85 | 3,808 | +1.16(+0.90%) |
Aug 02, 2021 | 129.25 | 131.07 | 128.69 | 128.69 | 8,902 | -0.22(-0.17%) |
Jul 30, 2021 | 129.80 | 130.53 | 128.58 | 128.91 | 15,619 | -1.18(-0.91%) |
Jul 29, 2021 | 130.00 | 130.87 | 130.00 | 130.09 | 35,586 | +1.16(+0.90%) |
Jul 28, 2021 | 129.37 | 129.62 | 126.82 | 128.94 | 212,615 | +1.54(+1.21%) |
Jul 27, 2021 | 127.48 | 127.49 | 126.40 | 127.39 | 4,758 | -1.73(-1.34%) |
Jul 26, 2021 | 128.80 | 129.30 | 128.62 | 129.12 | 10,467 | +0.57(+0.44%) |
Jul 23, 2021 | 129.24 | 129.24 | 127.54 | 128.55 | 9,577 | +0.50(+0.39%) |
Jul 22, 2021 | 129.47 | 129.47 | 127.58 | 128.06 | 2,302 | -1.14(-0.88%) |
Jul 21, 2021 | 128.08 | 129.32 | 128.08 | 129.19 | 2,043 | +3.11(+2.46%) |
Jul 20, 2021 | 124.32 | 126.09 | 124.32 | 126.09 | 4,221 | +4.04(+3.31%) |
Jul 19, 2021 | 122.49 | 123.08 | 120.46 | 122.04 | 2,453 | -2.07(-1.67%) |
Jul 16, 2021 | 125.80 | 125.80 | 124.02 | 124.11 | 2,858 | -2.26(-1.79%) |
Jul 15, 2021 | 127.27 | 127.27 | 125.27 | 126.37 | 2,505 | -0.97(-0.76%) |
Jul 14, 2021 | 129.76 | 130.82 | 127.34 | 127.34 | 9,881 | -2.05(-1.58%) |
Jul 13, 2021 | 132.33 | 132.33 | 129.39 | 129.39 | 9,668 | -2.15(-1.63%) |
Jul 12, 2021 | 131.42 | 131.65 | 130.34 | 131.54 | 4,062 | +0.72(+0.55%) |
Jul 09, 2021 | 128.82 | 130.82 | 128.82 | 130.82 | 5,274 | +3.43(+2.69%) |
Jul 08, 2021 | 125.47 | 128.30 | 125.38 | 127.39 | 8,490 | -1.68(-1.30%) |
Jul 07, 2021 | 129.86 | 129.86 | 128.46 | 129.08 | 8,731 | -0.78(-0.60%) |
Jul 06, 2021 | 132.15 | 132.15 | 129.18 | 129.86 | 4,773 | -2.06(-1.56%) |
Jul 02, 2021 | 132.99 | 132.99 | 131.63 | 131.92 | 2,973 | -0.47(-0.36%) |