Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 135.57 | 138.02 | 135.57 | 138.02 | 5,009 | +1.15(+0.84%) |
Sep 29, 2021 | 137.35 | 137.35 | 136.87 | 136.87 | 1,853 | -2.42(-1.74%) |
Sep 28, 2021 | 141.03 | 141.04 | 139.29 | 139.29 | 3,005 | -4.00(-2.79%) |
Sep 27, 2021 | 145.09 | 145.23 | 143.29 | 143.29 | 9,892 | +1.76(+1.24%) |
Sep 24, 2021 | 143.20 | 145.06 | 139.61 | 141.53 | 11,512 | -4.09(-2.81%) |
Sep 23, 2021 | 144.81 | 145.62 | 144.81 | 145.62 | 6,790 | +3.03(+2.13%) |
Sep 22, 2021 | 141.19 | 147.47 | 141.19 | 142.59 | 3,382 | +1.94(+1.38%) |
Sep 21, 2021 | 137.08 | 140.65 | 137.08 | 140.65 | 2,481 | +3.55(+2.59%) |
Sep 20, 2021 | 138.80 | 138.80 | 137.10 | 137.10 | 3,927 | -3.27(-2.33%) |
Sep 17, 2021 | 141.64 | 141.91 | 140.37 | 140.37 | 36,502 | -0.36(-0.25%) |
Sep 16, 2021 | 140.92 | 142.51 | 139.50 | 140.73 | 6,429 | -1.16(-0.82%) |
Sep 15, 2021 | 140.17 | 143.97 | 140.17 | 141.89 | 11,362 | +1.66(+1.18%) |
Sep 14, 2021 | 140.62 | 141.07 | 140.23 | 140.23 | 4,305 | -1.20(-0.85%) |
Sep 13, 2021 | 138.38 | 141.92 | 138.38 | 141.43 | 4,166 | +1.23(+0.87%) |
Sep 10, 2021 | 140.09 | 142.95 | 137.86 | 140.20 | 3,847 | -1.28(-0.91%) |
Sep 09, 2021 | 139.98 | 144.38 | 139.98 | 141.48 | 5,035 | -0.23(-0.16%) |
Sep 08, 2021 | 143.89 | 143.89 | 141.72 | 141.72 | 7,337 | -3.32(-2.29%) |
Sep 07, 2021 | 141.92 | 145.77 | 141.65 | 145.04 | 3,644 | +1.41(+0.98%) |
Sep 03, 2021 | 142.95 | 143.63 | 142.95 | 143.63 | 5,207 | -1.18(-0.81%) |
Sep 02, 2021 | 146.04 | 146.04 | 144.19 | 144.81 | 4,241 | -2.66(-1.81%) |
Sep 01, 2021 | 147.47 | 147.47 | 147.47 | 147.47 | 1,057 | +0.73(+0.50%) |
Aug 31, 2021 | 146.05 | 146.74 | 146.05 | 146.74 | 1,713 | +1.91(+1.32%) |
Aug 30, 2021 | 144.82 | 144.82 | 144.82 | 144.82 | 1,200 | -1.72(-1.17%) |
Aug 27, 2021 | 146.74 | 146.74 | 143.41 | 146.54 | 3,230 | +1.53(+1.05%) |
Aug 26, 2021 | 144.27 | 145.02 | 143.04 | 145.02 | 4,674 | +1.49(+1.04%) |
Aug 25, 2021 | 148.67 | 148.67 | 143.53 | 143.53 | 2,186 | -3.20(-2.18%) |
Aug 24, 2021 | 144.81 | 146.74 | 143.69 | 146.74 | 7,459 | +3.67(+2.56%) |
Aug 23, 2021 | 143.98 | 143.98 | 143.07 | 143.07 | 2,501 | -3.87(-2.63%) |
Aug 20, 2021 | 150.12 | 151.56 | 146.94 | 146.94 | 5,690 | -4.94(-3.25%) |
Aug 19, 2021 | 150.50 | 152.91 | 150.20 | 151.88 | 5,794 | +4.59(+3.11%) |
Aug 18, 2021 | 148.67 | 148.67 | 147.30 | 147.30 | 1,231 | -1.52(-1.02%) |
Aug 17, 2021 | 147.00 | 148.81 | 147.00 | 148.81 | 1,418 | -0.98(-0.66%) |
Aug 16, 2021 | 150.53 | 150.53 | 149.80 | 149.80 | 2,372 | -1.41(-0.93%) |
Aug 13, 2021 | 148.67 | 152.65 | 148.67 | 151.21 | 5,465 | +0.61(+0.40%) |
Aug 12, 2021 | 152.55 | 152.55 | 146.31 | 150.60 | 3,232 | -2.32(-1.52%) |
Aug 11, 2021 | 152.07 | 152.96 | 149.84 | 152.91 | 6,999 | -1.10(-0.71%) |
Aug 10, 2021 | 152.40 | 154.01 | 151.79 | 154.01 | 7,974 | +2.26(+1.49%) |
Aug 09, 2021 | 149.50 | 155.42 | 149.50 | 151.75 | 5,224 | +0.67(+0.44%) |
Aug 06, 2021 | 144.78 | 151.09 | 144.78 | 151.09 | 3,966 | +2.06(+1.38%) |
Aug 05, 2021 | 145.77 | 149.03 | 145.24 | 149.03 | 3,128 | +2.80(+1.91%) |
Aug 04, 2021 | 142.87 | 146.23 | 142.87 | 146.23 | 10,604 | +0.68(+0.46%) |
Aug 03, 2021 | 148.40 | 148.40 | 143.56 | 145.56 | 13,498 | -4.27(-2.85%) |
Aug 02, 2021 | 150.28 | 153.49 | 148.81 | 149.82 | 9,165 | -1.56(-1.03%) |
Jul 30, 2021 | 152.13 | 152.55 | 151.39 | 151.39 | 2,138 | -1.91(-1.25%) |
Jul 29, 2021 | 152.70 | 153.30 | 151.65 | 153.30 | 4,064 | +1.55(+1.02%) |
Jul 28, 2021 | 150.60 | 151.75 | 148.67 | 151.75 | 2,828 | +1.16(+0.77%) |
Jul 27, 2021 | 149.60 | 151.59 | 149.60 | 150.60 | 5,094 | -2.33(-1.52%) |
Jul 26, 2021 | 153.62 | 154.29 | 151.67 | 152.92 | 5,011 | -0.50(-0.33%) |
Jul 23, 2021 | 153.49 | 157.62 | 152.97 | 153.43 | 11,667 | -0.26(-0.17%) |
Jul 22, 2021 | 152.51 | 157.41 | 152.51 | 153.69 | 9,394 | +0.17(+0.11%) |
Jul 21, 2021 | 152.77 | 154.51 | 152.14 | 153.51 | 3,269 | +1.22(+0.80%) |
Jul 20, 2021 | 149.60 | 156.97 | 146.90 | 152.30 | 10,723 | +6.43(+4.41%) |
Jul 19, 2021 | 146.66 | 146.91 | 140.05 | 145.87 | 6,811 | -1.07(-0.73%) |
Jul 16, 2021 | 150.44 | 150.44 | 146.94 | 146.94 | 4,742 | -0.76(-0.52%) |
Jul 15, 2021 | 146.38 | 147.70 | 146.19 | 147.70 | 2,702 | +3.63(+2.52%) |
Jul 14, 2021 | 144.78 | 151.51 | 144.07 | 144.07 | 6,485 | -4.38(-2.95%) |
Jul 13, 2021 | 150.60 | 152.55 | 148.45 | 148.45 | 5,931 | -0.98(-0.66%) |
Jul 12, 2021 | 148.63 | 150.02 | 147.89 | 149.44 | 2,416 | -1.06(-0.71%) |
Jul 09, 2021 | 148.66 | 150.50 | 147.79 | 150.50 | 2,578 | +5.44(+3.75%) |
Jul 08, 2021 | 141.74 | 145.07 | 141.74 | 145.07 | 5,083 | +2.05(+1.43%) |
Jul 07, 2021 | 144.81 | 146.32 | 141.92 | 143.02 | 6,980 | -1.01(-0.70%) |
Jul 06, 2021 | 145.96 | 145.96 | 143.45 | 144.03 | 3,720 | -0.98(-0.68%) |
Jul 02, 2021 | 147.27 | 147.27 | 145.02 | 145.02 | 1,709 | -0.90(-0.62%) |