Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 139.24 | 139.44 | 138.00 | 138.05 | 38,746 | -2.12(-1.51%) |
Sep 29, 2021 | 142.22 | 142.22 | 140.05 | 140.17 | 17,830 | +0.43(+0.31%) |
Sep 28, 2021 | 141.22 | 141.22 | 139.22 | 139.74 | 22,014 | -5.96(-4.09%) |
Sep 27, 2021 | 146.45 | 146.45 | 145.19 | 145.70 | 20,559 | -5.42(-3.59%) |
Sep 24, 2021 | 153.44 | 153.44 | 150.62 | 151.12 | 22,157 | -3.64(-2.36%) |
Sep 23, 2021 | 154.45 | 155.74 | 154.19 | 154.76 | 24,857 | +4.33(+2.88%) |
Sep 22, 2021 | 150.45 | 151.54 | 150.39 | 150.43 | 26,150 | +0.37(+0.25%) |
Sep 21, 2021 | 150.54 | 150.64 | 149.76 | 150.06 | 18,620 | +2.96(+2.01%) |
Sep 20, 2021 | 146.32 | 147.23 | 145.99 | 147.10 | 15,232 | -2.34(-1.57%) |
Sep 17, 2021 | 151.29 | 151.99 | 148.64 | 149.44 | 23,830 | +0.63(+0.42%) |
Sep 16, 2021 | 148.41 | 149.26 | 147.72 | 148.81 | 24,746 | +0.71(+0.48%) |
Sep 15, 2021 | 148.48 | 148.51 | 147.00 | 148.10 | 14,157 | -0.93(-0.62%) |
Sep 14, 2021 | 149.18 | 150.47 | 148.97 | 149.03 | 13,898 | -1.88(-1.25%) |
Sep 13, 2021 | 153.16 | 153.25 | 150.62 | 150.91 | 28,375 | -1.76(-1.15%) |
Sep 10, 2021 | 154.88 | 155.55 | 152.67 | 152.67 | 15,435 | +0.72(+0.47%) |
Sep 09, 2021 | 152.24 | 152.78 | 151.93 | 151.95 | 19,434 | +0.18(+0.12%) |
Sep 08, 2021 | 152.68 | 152.68 | 151.37 | 151.77 | 11,397 | -1.23(-0.80%) |
Sep 07, 2021 | 152.82 | 153.43 | 152.30 | 153.00 | 11,968 | +4.61(+3.11%) |
Sep 03, 2021 | 148.70 | 149.69 | 148.39 | 148.39 | 10,246 | -2.42(-1.60%) |
Sep 02, 2021 | 151.94 | 151.94 | 150.45 | 150.81 | 11,996 | -0.05(-0.03%) |
Sep 01, 2021 | 150.25 | 152.43 | 149.68 | 150.86 | 26,791 | +3.01(+2.04%) |
Aug 31, 2021 | 147.15 | 149.35 | 146.38 | 147.85 | 27,670 | +0.85(+0.58%) |
Aug 30, 2021 | 149.64 | 149.64 | 146.49 | 147.00 | 15,590 | +0.64(+0.44%) |
Aug 27, 2021 | 144.78 | 146.50 | 144.53 | 146.36 | 17,531 | +1.75(+1.21%) |
Aug 26, 2021 | 145.07 | 145.68 | 144.47 | 144.61 | 23,834 | -3.63(-2.45%) |
Aug 25, 2021 | 146.43 | 148.30 | 146.43 | 148.24 | 32,324 | +1.42(+0.97%) |
Aug 24, 2021 | 145.62 | 147.05 | 145.46 | 146.82 | 18,266 | -2.31(-1.55%) |
Aug 23, 2021 | 149.86 | 149.86 | 148.72 | 149.13 | 19,455 | +2.92(+2.00%) |
Aug 20, 2021 | 143.65 | 146.24 | 143.43 | 146.21 | 37,177 | +3.58(+2.51%) |
Aug 19, 2021 | 145.12 | 145.12 | 142.27 | 142.63 | 51,744 | -6.40(-4.29%) |
Aug 18, 2021 | 154.84 | 154.84 | 149.03 | 149.03 | 38,203 | -6.43(-4.14%) |
Aug 17, 2021 | 155.63 | 155.92 | 154.93 | 155.46 | 10,587 | -0.41(-0.26%) |
Aug 16, 2021 | 156.85 | 157.77 | 155.74 | 155.87 | 28,628 | -3.13(-1.97%) |
Aug 13, 2021 | 158.56 | 159.28 | 158.45 | 159.00 | 8,929 | +1.92(+1.22%) |
Aug 12, 2021 | 156.81 | 157.39 | 156.47 | 157.08 | 15,148 | -0.04(-0.03%) |
Aug 11, 2021 | 156.59 | 157.12 | 156.06 | 157.12 | 22,963 | +1.17(+0.75%) |
Aug 10, 2021 | 156.86 | 159.16 | 155.95 | 155.95 | 25,881 | -1.37(-0.87%) |
Aug 09, 2021 | 157.47 | 157.69 | 156.67 | 157.32 | 23,235 | -0.04(-0.03%) |
Aug 06, 2021 | 158.15 | 158.26 | 157.04 | 157.36 | 12,036 | -0.65(-0.41%) |
Aug 05, 2021 | 158.81 | 159.20 | 157.98 | 158.01 | 7,689 | -0.28(-0.18%) |
Aug 04, 2021 | 158.79 | 158.87 | 157.49 | 158.29 | 28,605 | +0.41(+0.26%) |
Aug 03, 2021 | 157.95 | 158.03 | 156.84 | 157.88 | 13,253 | +2.73(+1.76%) |
Aug 02, 2021 | 155.00 | 155.49 | 154.69 | 155.15 | 11,473 | +2.21(+1.45%) |
Jul 30, 2021 | 154.26 | 154.26 | 152.72 | 152.94 | 12,085 | -0.02(-0.01%) |
Jul 29, 2021 | 152.25 | 152.96 | 151.99 | 152.96 | 11,304 | -0.69(-0.45%) |
Jul 28, 2021 | 151.88 | 153.79 | 151.77 | 153.65 | 31,618 | +3.08(+2.05%) |
Jul 27, 2021 | 151.77 | 152.05 | 149.98 | 150.57 | 20,026 | -0.90(-0.59%) |
Jul 26, 2021 | 151.26 | 152.08 | 150.86 | 151.47 | 21,138 | -0.30(-0.20%) |
Jul 23, 2021 | 151.55 | 151.92 | 150.83 | 151.77 | 10,019 | +2.03(+1.36%) |
Jul 22, 2021 | 149.00 | 149.74 | 148.47 | 149.74 | 16,826 | +0.90(+0.60%) |
Jul 21, 2021 | 147.60 | 148.84 | 147.44 | 148.84 | 11,947 | +2.14(+1.46%) |
Jul 20, 2021 | 145.83 | 147.28 | 145.83 | 146.70 | 31,942 | +1.42(+0.98%) |
Jul 19, 2021 | 145.00 | 145.45 | 144.60 | 145.28 | 24,018 | -2.09(-1.42%) |
Jul 16, 2021 | 147.92 | 148.00 | 146.91 | 147.37 | 23,810 | -3.28(-2.18%) |
Jul 15, 2021 | 149.69 | 150.65 | 149.22 | 150.65 | 18,520 | +0.13(+0.09%) |
Jul 14, 2021 | 149.57 | 150.52 | 149.57 | 150.52 | 9,410 | +1.22(+0.82%) |
Jul 13, 2021 | 149.04 | 149.60 | 149.04 | 149.30 | 25,933 | +0.62(+0.42%) |
Jul 12, 2021 | 147.85 | 149.18 | 147.83 | 148.68 | 13,457 | +1.83(+1.25%) |
Jul 09, 2021 | 145.64 | 146.95 | 145.58 | 146.85 | 10,206 | +4.04(+2.83%) |
Jul 08, 2021 | 142.53 | 143.06 | 142.00 | 142.81 | 25,132 | -3.55(-2.42%) |
Jul 07, 2021 | 146.18 | 146.37 | 145.79 | 146.36 | 23,654 | +1.54(+1.06%) |
Jul 06, 2021 | 144.56 | 144.89 | 143.90 | 144.82 | 25,732 | +0.05(+0.04%) |
Jul 02, 2021 | 144.03 | 144.84 | 143.79 | 144.77 | 13,807 | -0.02(-0.02%) |