Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 120.69 | 122.21 | 119.08 | 121.73 | 3,574 | +0.76(+0.63%) |
Sep 29, 2021 | 124.96 | 125.62 | 120.41 | 120.97 | 4,710 | -2.75(-2.22%) |
Sep 28, 2021 | 126.28 | 126.41 | 123.53 | 123.72 | 4,025 | -3.98(-3.12%) |
Sep 27, 2021 | 124.77 | 128.46 | 123.82 | 127.70 | 5,280 | +2.09(+1.66%) |
Sep 24, 2021 | 127.14 | 127.37 | 124.20 | 125.62 | 2,147 | -2.75(-2.14%) |
Sep 23, 2021 | 126.66 | 129.21 | 126.66 | 128.37 | 4,406 | +3.41(+2.73%) |
Sep 22, 2021 | 123.53 | 126.38 | 123.25 | 124.96 | 8,374 | +1.90(+1.54%) |
Sep 21, 2021 | 122.40 | 125.05 | 122.11 | 123.06 | 5,571 | +0.09(+0.08%) |
Sep 20, 2021 | 125.05 | 125.60 | 120.03 | 122.97 | 8,862 | -5.69(-4.42%) |
Sep 17, 2021 | 128.27 | 128.84 | 126.38 | 128.65 | 3,203 | -0.47(-0.37%) |
Sep 16, 2021 | 128.08 | 129.79 | 127.61 | 129.13 | 2,751 | +0.95(+0.74%) |
Sep 15, 2021 | 126.57 | 128.94 | 125.71 | 128.18 | 5,894 | +1.71(+1.35%) |
Sep 14, 2021 | 130.83 | 132.07 | 126.19 | 126.47 | 4,966 | -4.83(-3.68%) |
Sep 13, 2021 | 133.39 | 133.39 | 130.83 | 131.31 | 4,265 | -1.80(-1.35%) |
Sep 10, 2021 | 134.53 | 137.17 | 132.73 | 133.11 | 4,135 | -1.04(-0.78%) |
Sep 09, 2021 | 134.82 | 136.50 | 133.12 | 134.15 | 2,888 | -0.57(-0.42%) |
Sep 08, 2021 | 138.51 | 138.51 | 133.77 | 134.72 | 5,730 | -3.70(-2.67%) |
Sep 07, 2021 | 139.08 | 142.16 | 138.13 | 138.42 | 8,684 | -1.23(-0.88%) |
Sep 03, 2021 | 139.75 | 140.74 | 137.94 | 139.65 | 4,029 | -0.09(-0.07%) |
Sep 02, 2021 | 137.66 | 142.02 | 137.66 | 139.75 | 4,141 | +1.52(+1.10%) |
Sep 01, 2021 | 139.27 | 140.88 | 137.57 | 138.23 | 4,120 | -0.66(-0.48%) |
Aug 31, 2021 | 137.19 | 141.24 | 137.19 | 138.89 | 4,112 | +0.95(+0.69%) |
Aug 30, 2021 | 139.56 | 139.94 | 137.56 | 137.94 | 3,374 | -1.71(-1.22%) |
Aug 27, 2021 | 138.23 | 139.65 | 137.09 | 139.65 | 2,755 | +1.23(+0.89%) |
Aug 26, 2021 | 139.75 | 141.74 | 137.47 | 138.42 | 3,117 | -1.04(-0.75%) |
Aug 25, 2021 | 139.75 | 140.41 | 138.89 | 139.46 | 2,237 | -0.19(-0.14%) |
Aug 24, 2021 | 137.56 | 140.60 | 137.56 | 139.65 | 3,467 | +2.18(+1.59%) |
Aug 23, 2021 | 133.68 | 137.47 | 133.53 | 137.47 | 4,696 | +4.65(+3.50%) |
Aug 20, 2021 | 131.12 | 133.39 | 130.55 | 132.82 | 5,958 | +0.95(+0.72%) |
Aug 19, 2021 | 134.63 | 134.63 | 130.45 | 131.88 | 6,503 | -3.70(-2.73%) |
Aug 18, 2021 | 134.63 | 137.47 | 132.73 | 135.57 | 5,754 | +1.04(+0.78%) |
Aug 17, 2021 | 135.10 | 136.71 | 132.92 | 134.53 | 6,399 | -2.47(-1.80%) |
Aug 16, 2021 | 141.36 | 141.36 | 136.52 | 137.00 | 7,174 | -3.98(-2.82%) |
Aug 13, 2021 | 141.07 | 141.93 | 139.94 | 140.98 | 2,933 | -0.47(-0.34%) |
Aug 12, 2021 | 144.11 | 144.11 | 140.31 | 141.45 | 4,493 | -2.84(-1.97%) |
Aug 11, 2021 | 147.80 | 148.66 | 143.17 | 144.30 | 4,160 | -3.51(-2.37%) |
Aug 10, 2021 | 145.15 | 148.18 | 144.58 | 147.80 | 3,583 | +3.60(+2.50%) |
Aug 09, 2021 | 142.87 | 145.15 | 141.43 | 144.20 | 6,289 | +0.19(+0.13%) |
Aug 06, 2021 | 143.82 | 144.11 | 141.74 | 144.01 | 3,918 | +0.76(+0.53%) |
Aug 05, 2021 | 140.03 | 145.06 | 139.73 | 143.25 | 7,032 | +2.84(+2.03%) |
Aug 04, 2021 | 141.93 | 143.54 | 139.38 | 140.41 | 4,303 | -2.18(-1.53%) |
Aug 03, 2021 | 144.01 | 144.51 | 140.96 | 142.59 | 4,752 | -1.80(-1.25%) |
Aug 02, 2021 | 145.72 | 147.80 | 143.63 | 144.39 | 3,365 | -0.85(-0.59%) |
Jul 30, 2021 | 145.06 | 147.90 | 144.01 | 145.24 | 6,246 | -1.14(-0.78%) |
Jul 29, 2021 | 148.94 | 149.21 | 145.91 | 146.38 | 7,254 | -0.85(-0.58%) |
Jul 28, 2021 | 141.45 | 147.24 | 141.45 | 147.24 | 6,459 | +8.63(+6.22%) |
Jul 27, 2021 | 141.83 | 142.21 | 137.47 | 138.61 | 6,547 | -4.36(-3.05%) |
Jul 26, 2021 | 141.07 | 145.06 | 140.79 | 142.97 | 6,411 | +0.57(+0.40%) |
Jul 23, 2021 | 143.63 | 144.96 | 141.35 | 142.40 | 7,067 | -1.23(-0.86%) |
Jul 22, 2021 | 146.95 | 147.34 | 143.16 | 143.63 | 3,861 | -2.18(-1.50%) |
Jul 21, 2021 | 142.31 | 146.57 | 142.21 | 145.81 | 5,188 | +4.93(+3.50%) |
Jul 20, 2021 | 137.28 | 142.04 | 136.52 | 140.88 | 7,388 | +3.89(+2.84%) |
Jul 19, 2021 | 136.43 | 138.61 | 134.72 | 137.00 | 14,513 | -3.03(-2.17%) |
Jul 16, 2021 | 145.62 | 146.48 | 139.38 | 140.03 | 12,660 | -4.65(-3.21%) |
Jul 15, 2021 | 147.14 | 148.71 | 142.21 | 144.68 | 9,570 | -2.66(-1.80%) |
Jul 14, 2021 | 156.53 | 156.53 | 147.33 | 147.33 | 7,633 | -7.68(-4.95%) |
Jul 13, 2021 | 155.39 | 158.22 | 154.62 | 155.01 | 6,092 | +0.57(+0.37%) |
Jul 12, 2021 | 155.48 | 155.48 | 151.98 | 154.44 | 5,668 | -1.42(-0.91%) |
Jul 09, 2021 | 154.91 | 155.86 | 152.45 | 155.86 | 4,094 | +3.51(+2.30%) |
Jul 08, 2021 | 150.36 | 153.40 | 147.90 | 152.35 | 9,332 | -2.09(-1.35%) |
Jul 07, 2021 | 157.76 | 160.13 | 152.26 | 154.44 | 7,552 | -3.32(-2.10%) |
Jul 06, 2021 | 160.70 | 161.36 | 157.38 | 157.76 | 4,922 | -4.27(-2.63%) |
Jul 02, 2021 | 163.45 | 163.45 | 160.32 | 162.03 | 3,121 | -0.47(-0.29%) |