Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 132.45 | 133.36 | 131.55 | 132.60 | 1,748 | -3.22(-2.37%) |
Sep 29, 2021 | 137.92 | 137.92 | 135.24 | 135.82 | 3,537 | -2.85(-2.05%) |
Sep 28, 2021 | 139.44 | 140.89 | 135.91 | 138.67 | 858 | -1.09(-0.78%) |
Sep 27, 2021 | 141.65 | 145.45 | 137.05 | 139.76 | 705 | -3.29(-2.30%) |
Sep 24, 2021 | 142.17 | 143.83 | 141.90 | 143.04 | 567 | -4.00(-2.72%) |
Sep 23, 2021 | 145.65 | 147.05 | 142.90 | 147.05 | 685 | +4.72(+3.32%) |
Sep 22, 2021 | 142.86 | 144.04 | 141.90 | 142.33 | 1,118 | -0.89(-0.62%) |
Sep 21, 2021 | 139.67 | 143.22 | 139.67 | 143.22 | 644 | +3.07(+2.19%) |
Sep 20, 2021 | 136.75 | 141.00 | 136.70 | 140.15 | 564 | +0.55(+0.39%) |
Sep 17, 2021 | 140.00 | 140.75 | 137.25 | 139.60 | 1,029 | -2.33(-1.64%) |
Sep 16, 2021 | 140.59 | 142.40 | 140.20 | 141.93 | 710 | +0.95(+0.67%) |
Sep 15, 2021 | 144.17 | 144.17 | 139.50 | 140.98 | 1,531 | -8.16(-5.47%) |
Sep 14, 2021 | 148.45 | 152.55 | 146.77 | 149.14 | 993 | +2.36(+1.61%) |
Sep 13, 2021 | 148.94 | 152.42 | 146.78 | 146.78 | 849 | -0.81(-0.55%) |
Sep 10, 2021 | 149.00 | 149.00 | 147.18 | 147.59 | 675 | -1.85(-1.24%) |
Sep 09, 2021 | 151.13 | 151.13 | 149.06 | 149.45 | 1,069 | -2.42(-1.59%) |
Sep 08, 2021 | 150.19 | 152.29 | 150.19 | 151.87 | 336 | -3.53(-2.27%) |
Sep 07, 2021 | 155.87 | 156.87 | 153.90 | 155.40 | 293 | -3.65(-2.30%) |
Sep 03, 2021 | 154.25 | 159.05 | 154.25 | 159.05 | 359 | -0.05(-0.03%) |
Sep 02, 2021 | 155.25 | 160.00 | 155.25 | 159.10 | 381 | -0.05(-0.03%) |
Sep 01, 2021 | 156.00 | 161.40 | 155.75 | 159.15 | 229 | -0.85(-0.53%) |
Aug 31, 2021 | 158.52 | 160.22 | 158.30 | 160.00 | 687 | +1.22(+0.77%) |
Aug 30, 2021 | 154.55 | 163.00 | 154.55 | 158.78 | 254 | +3.38(+2.17%) |
Aug 27, 2021 | 157.20 | 162.80 | 155.40 | 155.40 | 408 | -4.55(-2.84%) |
Aug 26, 2021 | 161.50 | 161.50 | 157.75 | 159.95 | 819 | -4.39(-2.67%) |
Aug 25, 2021 | 164.49 | 164.89 | 162.10 | 164.34 | 1,200 | -2.61(-1.56%) |
Aug 24, 2021 | 166.75 | 166.95 | 164.15 | 166.95 | 3,113 | +7.40(+4.64%) |
Aug 23, 2021 | 164.91 | 168.50 | 159.05 | 159.55 | 1,914 | -6.49(-3.91%) |
Aug 20, 2021 | 160.07 | 167.95 | 158.60 | 166.04 | 448 | +7.78(+4.92%) |
Aug 19, 2021 | 160.03 | 161.61 | 158.06 | 158.26 | 1,170 | +1.07(+0.68%) |
Aug 18, 2021 | 157.61 | 157.61 | 155.51 | 157.19 | 915 | +2.94(+1.91%) |
Aug 17, 2021 | 153.84 | 155.72 | 152.30 | 154.25 | 244 | +2.95(+1.95%) |
Aug 16, 2021 | 154.10 | 154.11 | 151.25 | 151.30 | 645 | -3.44(-2.22%) |
Aug 13, 2021 | 152.42 | 155.32 | 151.75 | 154.74 | 101,348 | +3.83(+2.54%) |
Aug 12, 2021 | 148.98 | 150.91 | 146.45 | 150.91 | 43,678 | -2.18(-1.43%) |
Aug 11, 2021 | 154.71 | 154.91 | 152.56 | 153.09 | 404 | +0.84(+0.55%) |
Aug 10, 2021 | 155.63 | 158.62 | 152.25 | 152.25 | 1,005 | +0.59(+0.39%) |
Aug 09, 2021 | 152.48 | 158.20 | 151.49 | 151.66 | 710 | +0.36(+0.24%) |
Aug 06, 2021 | 151.58 | 151.58 | 149.14 | 151.30 | 1,053 | +0.54(+0.36%) |
Aug 05, 2021 | 150.96 | 154.15 | 150.25 | 150.76 | 233 | -2.65(-1.73%) |
Aug 04, 2021 | 150.23 | 153.51 | 150.23 | 153.41 | 1,060 | +8.16(+5.62%) |
Aug 03, 2021 | 150.15 | 150.15 | 145.25 | 145.25 | 923 | -5.75(-3.81%) |
Aug 02, 2021 | 153.20 | 153.20 | 144.95 | 151.00 | 591 | +4.35(+2.97%) |
Jul 30, 2021 | 145.00 | 153.50 | 145.00 | 146.65 | 830 | -4.03(-2.67%) |
Jul 29, 2021 | 147.20 | 151.44 | 147.20 | 150.68 | 684 | +3.68(+2.50%) |
Jul 28, 2021 | 147.00 | 154.37 | 147.00 | 147.00 | 1,150 | +1.88(+1.30%) |
Jul 27, 2021 | 146.87 | 150.99 | 143.65 | 145.12 | 295 | -4.99(-3.32%) |
Jul 26, 2021 | 149.86 | 150.11 | 148.04 | 150.11 | 446 | +0.56(+0.37%) |
Jul 23, 2021 | 151.91 | 152.20 | 149.40 | 149.55 | 1,580 | -3.81(-2.49%) |
Jul 22, 2021 | 151.80 | 153.75 | 151.80 | 153.37 | 913 | +2.62(+1.74%) |
Jul 21, 2021 | 147.65 | 150.75 | 144.75 | 150.75 | 318 | +3.77(+2.56%) |
Jul 20, 2021 | 146.96 | 147.17 | 140.80 | 146.98 | 2,170 | +2.14(+1.48%) |
Jul 19, 2021 | 144.50 | 145.00 | 141.70 | 144.84 | 402 | -0.44(-0.30%) |
Jul 16, 2021 | 145.08 | 146.75 | 145.08 | 145.28 | 586 | -2.06(-1.40%) |
Jul 15, 2021 | 145.10 | 147.34 | 143.40 | 147.34 | 344 | -3.11(-2.07%) |
Jul 14, 2021 | 150.00 | 150.45 | 149.00 | 150.45 | 1,473 | +0.05(+0.03%) |
Jul 13, 2021 | 150.34 | 150.77 | 146.80 | 150.40 | 492 | -1.60(-1.05%) |
Jul 12, 2021 | 151.06 | 154.42 | 147.60 | 152.00 | 556 | +4.23(+2.86%) |
Jul 09, 2021 | 147.75 | 152.00 | 143.45 | 147.77 | 1,630 | -2.69(-1.79%) |
Jul 08, 2021 | 151.14 | 151.80 | 146.00 | 150.46 | 1,059 | -1.74(-1.14%) |
Jul 07, 2021 | 152.00 | 153.55 | 148.25 | 152.20 | 945 | +7.20(+4.97%) |
Jul 06, 2021 | 146.49 | 150.28 | 142.86 | 145.00 | 1,979 | -1.08(-0.74%) |
Jul 02, 2021 | 146.86 | 147.40 | 145.04 | 146.08 | 940 | -0.94(-0.64%) |