Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.95 | 134.95 | 133.33 | 133.57 | 12,546 | -0.48(-0.36%) |
Sep 29, 2021 | 134.87 | 135.88 | 134.05 | 134.05 | 9,031 | -0.36(-0.27%) |
Sep 28, 2021 | 136.61 | 137.02 | 134.35 | 134.41 | 15,764 | -3.58(-2.59%) |
Sep 27, 2021 | 138.66 | 138.66 | 137.47 | 137.99 | 16,121 | -1.55(-1.11%) |
Sep 24, 2021 | 138.62 | 139.81 | 138.44 | 139.54 | 11,020 | -0.28(-0.20%) |
Sep 23, 2021 | 138.53 | 140.01 | 137.84 | 139.82 | 77,706 | +1.84(+1.33%) |
Sep 22, 2021 | 137.67 | 138.41 | 137.58 | 137.98 | 11,394 | +0.82(+0.60%) |
Sep 21, 2021 | 137.55 | 137.60 | 136.84 | 137.16 | 6,909 | +0.33(+0.24%) |
Sep 20, 2021 | 138.12 | 138.57 | 135.27 | 136.83 | 29,539 | -4.06(-2.88%) |
Sep 17, 2021 | 142.32 | 142.32 | 140.75 | 140.89 | 12,268 | -1.36(-0.96%) |
Sep 16, 2021 | 141.51 | 142.41 | 141.51 | 142.25 | 13,075 | +0.70(+0.50%) |
Sep 15, 2021 | 140.74 | 141.54 | 139.86 | 141.54 | 23,944 | +0.56(+0.40%) |
Sep 14, 2021 | 141.81 | 142.14 | 140.76 | 140.98 | 9,284 | -0.05(-0.03%) |
Sep 13, 2021 | 143.57 | 143.57 | 140.37 | 141.03 | 17,460 | -1.90(-1.33%) |
Sep 10, 2021 | 142.84 | 144.47 | 141.91 | 142.93 | 7,944 | +0.57(+0.40%) |
Sep 09, 2021 | 141.94 | 143.70 | 141.77 | 142.36 | 6,607 | -0.36(-0.25%) |
Sep 08, 2021 | 144.61 | 144.61 | 142.17 | 142.71 | 23,474 | -2.40(-1.66%) |
Sep 07, 2021 | 146.77 | 146.82 | 145.12 | 145.12 | 21,194 | -1.30(-0.89%) |
Sep 03, 2021 | 143.95 | 146.54 | 143.95 | 146.41 | 28,240 | +1.28(+0.88%) |
Sep 02, 2021 | 144.26 | 145.42 | 143.95 | 145.14 | 24,621 | +1.27(+0.88%) |
Sep 01, 2021 | 143.52 | 144.48 | 143.25 | 143.87 | 11,220 | +0.96(+0.67%) |
Aug 31, 2021 | 143.23 | 143.46 | 142.79 | 142.91 | 11,263 | -0.06(-0.05%) |
Aug 30, 2021 | 143.67 | 143.84 | 142.91 | 142.97 | 21,477 | -0.80(-0.56%) |
Aug 27, 2021 | 141.68 | 144.01 | 141.08 | 143.77 | 15,328 | +2.37(+1.67%) |
Aug 26, 2021 | 142.22 | 143.33 | 141.41 | 141.41 | 13,035 | -1.33(-0.93%) |
Aug 25, 2021 | 143.09 | 143.16 | 142.51 | 142.73 | 40,341 | -0.44(-0.30%) |
Aug 24, 2021 | 142.44 | 143.34 | 142.44 | 143.17 | 21,928 | +1.04(+0.73%) |
Aug 23, 2021 | 140.22 | 142.14 | 140.22 | 142.13 | 7,452 | +2.22(+1.58%) |
Aug 20, 2021 | 138.53 | 140.25 | 138.53 | 139.91 | 11,764 | +1.53(+1.11%) |
Aug 19, 2021 | 138.03 | 139.45 | 137.91 | 138.38 | 20,229 | -0.65(-0.47%) |
Aug 18, 2021 | 140.28 | 140.70 | 138.88 | 139.03 | 7,812 | -1.44(-1.02%) |
Aug 17, 2021 | 140.17 | 141.31 | 139.87 | 140.47 | 10,395 | -1.20(-0.84%) |
Aug 16, 2021 | 142.98 | 142.98 | 140.83 | 141.66 | 21,307 | -1.83(-1.27%) |
Aug 13, 2021 | 144.21 | 144.21 | 143.37 | 143.49 | 16,748 | -1.19(-0.82%) |
Aug 12, 2021 | 144.32 | 144.81 | 144.17 | 144.68 | 15,876 | +0.28(+0.19%) |
Aug 11, 2021 | 145.42 | 145.42 | 143.12 | 144.40 | 17,158 | -1.10(-0.76%) |
Aug 10, 2021 | 146.21 | 146.45 | 145.31 | 145.51 | 11,139 | -1.52(-1.04%) |
Aug 09, 2021 | 146.96 | 147.76 | 146.96 | 147.03 | 5,993 | -0.12(-0.08%) |
Aug 06, 2021 | 147.50 | 148.01 | 146.47 | 147.15 | 13,514 | -0.78(-0.53%) |
Aug 05, 2021 | 145.71 | 147.97 | 145.71 | 147.93 | 18,065 | +1.74(+1.19%) |
Aug 04, 2021 | 146.03 | 146.46 | 145.49 | 146.19 | 14,772 | -0.09(-0.06%) |
Aug 03, 2021 | 147.34 | 147.34 | 145.13 | 146.28 | 9,673 | -0.92(-0.62%) |
Aug 02, 2021 | 147.85 | 148.12 | 147.12 | 147.20 | 14,677 | -0.10(-0.07%) |
Jul 30, 2021 | 146.72 | 148.20 | 146.72 | 147.30 | 8,513 | -0.60(-0.41%) |
Jul 29, 2021 | 148.40 | 148.72 | 147.90 | 147.90 | 5,705 | -0.60(-0.41%) |
Jul 28, 2021 | 147.79 | 148.94 | 147.75 | 148.50 | 5,999 | +2.20(+1.50%) |
Jul 27, 2021 | 148.95 | 149.11 | 144.64 | 146.31 | 17,683 | -2.64(-1.78%) |
Jul 26, 2021 | 149.28 | 149.65 | 148.77 | 148.95 | 7,171 | -1.14(-0.76%) |
Jul 23, 2021 | 149.00 | 150.10 | 148.60 | 150.09 | 7,839 | +1.62(+1.09%) |
Jul 22, 2021 | 148.41 | 148.81 | 147.73 | 148.48 | 6,710 | +0.19(+0.13%) |
Jul 21, 2021 | 146.76 | 148.33 | 146.69 | 148.28 | 5,661 | +1.50(+1.02%) |
Jul 20, 2021 | 144.90 | 147.47 | 144.15 | 146.78 | 22,177 | +2.57(+1.78%) |
Jul 19, 2021 | 141.94 | 144.73 | 141.74 | 144.21 | 17,567 | +0.37(+0.26%) |
Jul 16, 2021 | 145.37 | 145.60 | 143.81 | 143.84 | 8,767 | -0.57(-0.39%) |
Jul 15, 2021 | 145.55 | 145.55 | 143.34 | 144.40 | 11,340 | -1.56(-1.07%) |
Jul 14, 2021 | 149.53 | 149.53 | 145.97 | 145.97 | 7,099 | -2.70(-1.81%) |
Jul 13, 2021 | 149.82 | 150.41 | 148.66 | 148.66 | 9,124 | -1.35(-0.90%) |
Jul 12, 2021 | 151.59 | 151.66 | 149.57 | 150.01 | 9,994 | -0.98(-0.65%) |
Jul 09, 2021 | 150.04 | 151.01 | 149.56 | 150.99 | 11,278 | +1.18(+0.79%) |
Jul 08, 2021 | 148.41 | 150.62 | 147.79 | 149.81 | 14,159 | -1.65(-1.09%) |
Jul 07, 2021 | 153.55 | 153.55 | 151.23 | 151.47 | 24,859 | -1.74(-1.14%) |
Jul 06, 2021 | 153.13 | 154.21 | 152.46 | 153.21 | 14,082 | +0.43(+0.28%) |
Jul 02, 2021 | 154.09 | 154.09 | 152.51 | 152.78 | 7,916 | -0.08(-0.05%) |