Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 147.40 | 152.10 | 143.10 | 146.00 | 6,194 | -0.90(-0.61%) |
Sep 29, 2021 | 147.10 | 152.60 | 142.50 | 146.90 | 4,760 | +0.00(+0.00%) |
Sep 28, 2021 | 148.40 | 152.00 | 143.20 | 146.90 | 4,210 | -1.60(-1.08%) |
Sep 27, 2021 | 147.70 | 153.30 | 147.69 | 148.50 | 2,854 | -0.50(-0.34%) |
Sep 24, 2021 | 152.10 | 152.40 | 147.10 | 149.00 | 2,099 | -2.00(-1.32%) |
Sep 23, 2021 | 157.10 | 159.00 | 149.50 | 151.00 | 19,264 | +1.00(+0.67%) |
Sep 22, 2021 | 154.00 | 154.00 | 146.20 | 150.00 | 4,292 | -4.30(-2.79%) |
Sep 21, 2021 | 156.00 | 161.70 | 149.30 | 154.30 | 6,085 | -3.40(-2.16%) |
Sep 20, 2021 | 154.60 | 160.00 | 145.80 | 157.70 | 4,648 | +2.30(+1.48%) |
Sep 17, 2021 | 151.00 | 154.30 | 146.50 | 155.40 | 20,492 | +2.70(+1.77%) |
Sep 16, 2021 | 153.30 | 155.40 | 149.30 | 152.70 | 3,441 | -1.10(-0.72%) |
Sep 15, 2021 | 139.70 | 160.00 | 139.70 | 153.80 | 8,945 | +15.50(+11.21%) |
Sep 14, 2021 | 141.70 | 148.10 | 137.50 | 138.30 | 3,054 | -4.80(-3.35%) |
Sep 13, 2021 | 145.60 | 148.40 | 139.50 | 143.10 | 2,920 | -0.80(-0.56%) |
Sep 10, 2021 | 154.20 | 155.00 | 143.10 | 143.90 | 2,999 | -8.60(-5.64%) |
Sep 09, 2021 | 150.00 | 155.30 | 147.30 | 152.50 | 3,967 | +0.60(+0.39%) |
Sep 08, 2021 | 145.60 | 154.80 | 144.40 | 151.90 | 3,965 | +4.30(+2.91%) |
Sep 07, 2021 | 143.40 | 149.60 | 140.20 | 147.60 | 2,753 | +5.50(+3.87%) |
Sep 03, 2021 | 143.80 | 152.30 | 141.30 | 142.10 | 5,811 | -3.50(-2.40%) |
Sep 02, 2021 | 138.50 | 150.00 | 134.00 | 145.60 | 7,799 | +8.80(+6.43%) |
Sep 01, 2021 | 134.10 | 137.90 | 129.99 | 136.80 | 1,056 | +4.00(+3.01%) |
Aug 31, 2021 | 140.50 | 145.80 | 130.20 | 132.80 | 3,033 | -7.50(-5.35%) |
Aug 30, 2021 | 140.60 | 143.90 | 139.00 | 140.30 | 2,228 | -1.50(-1.06%) |
Aug 27, 2021 | 139.90 | 143.30 | 139.90 | 141.80 | 1,389 | +3.40(+2.46%) |
Aug 26, 2021 | 137.70 | 146.70 | 137.70 | 138.40 | 4,563 | -0.30(-0.22%) |
Aug 25, 2021 | 134.50 | 144.40 | 134.50 | 138.70 | 3,834 | +3.90(+2.89%) |
Aug 24, 2021 | 134.90 | 134.90 | 133.60 | 134.80 | 3,694 | -0.90(-0.66%) |
Aug 23, 2021 | 132.80 | 137.40 | 128.80 | 135.70 | 4,070 | -1.40(-1.02%) |
Aug 20, 2021 | 136.60 | 138.60 | 133.03 | 137.10 | 2,362 | -0.80(-0.58%) |
Aug 19, 2021 | 133.10 | 138.10 | 132.55 | 137.90 | 2,650 | +3.80(+2.83%) |
Aug 18, 2021 | 130.90 | 139.00 | 130.90 | 134.10 | 5,836 | +2.60(+1.98%) |
Aug 17, 2021 | 130.00 | 134.20 | 123.10 | 131.50 | 1,908 | -1.00(-0.75%) |
Aug 16, 2021 | 132.50 | 134.00 | 130.20 | 132.50 | 1,289 | -2.20(-1.63%) |
Aug 13, 2021 | 134.20 | 135.00 | 131.96 | 134.70 | 1,094 | +0.30(+0.22%) |
Aug 12, 2021 | 132.70 | 134.40 | 125.90 | 134.40 | 1,215 | +0.80(+0.60%) |
Aug 11, 2021 | 129.30 | 133.70 | 126.60 | 133.60 | 1,895 | +3.80(+2.93%) |
Aug 10, 2021 | 132.20 | 132.20 | 129.00 | 129.80 | 3,119 | -3.30(-2.48%) |
Aug 09, 2021 | 130.80 | 134.50 | 129.90 | 133.10 | 3,736 | +2.30(+1.76%) |
Aug 06, 2021 | 133.90 | 134.60 | 125.20 | 130.80 | 2,351 | -3.90(-2.90%) |
Aug 05, 2021 | 123.20 | 136.00 | 121.94 | 134.70 | 11,998 | +11.00(+8.89%) |
Aug 04, 2021 | 114.30 | 127.00 | 112.60 | 123.70 | 17,917 | +9.10(+7.94%) |
Aug 03, 2021 | 114.70 | 116.90 | 109.40 | 114.60 | 8,406 | +1.10(+0.97%) |
Aug 02, 2021 | 111.50 | 116.95 | 108.20 | 113.50 | 4,435 | +3.70(+3.37%) |
Jul 30, 2021 | 117.50 | 118.90 | 107.20 | 109.80 | 5,165 | -3.00(-2.66%) |
Jul 29, 2021 | 110.60 | 116.40 | 110.45 | 112.80 | 6,578 | -2.80(-2.42%) |
Jul 28, 2021 | 109.60 | 118.40 | 107.40 | 115.60 | 10,033 | +6.60(+6.06%) |
Jul 27, 2021 | 108.30 | 112.80 | 107.80 | 109.00 | 4,491 | +1.00(+0.93%) |
Jul 26, 2021 | 105.85 | 110.10 | 104.20 | 108.00 | 3,809 | -2.40(-2.17%) |
Jul 23, 2021 | 108.70 | 111.00 | 105.15 | 110.40 | 3,540 | +1.40(+1.28%) |
Jul 22, 2021 | 108.30 | 112.80 | 104.50 | 109.00 | 2,646 | -0.90(-0.82%) |
Jul 21, 2021 | 110.60 | 112.00 | 106.25 | 109.90 | 3,493 | -1.10(-0.99%) |
Jul 20, 2021 | 110.60 | 113.02 | 108.60 | 111.00 | 3,788 | -0.50(-0.45%) |
Jul 19, 2021 | 97.30 | 113.65 | 96.00 | 111.50 | 10,399 | +12.00(+12.06%) |
Jul 16, 2021 | 99.90 | 103.00 | 98.00 | 99.50 | 1,889 | +1.80(+1.84%) |
Jul 15, 2021 | 98.20 | 101.30 | 95.00 | 97.70 | 3,014 | -1.90(-1.91%) |
Jul 14, 2021 | 102.80 | 102.80 | 98.00 | 99.60 | 2,539 | -1.90(-1.87%) |
Jul 13, 2021 | 104.90 | 107.30 | 101.10 | 101.50 | 3,932 | -3.40(-3.24%) |
Jul 12, 2021 | 107.80 | 109.00 | 104.10 | 104.90 | 2,205 | -5.00(-4.55%) |
Jul 09, 2021 | 110.30 | 112.00 | 107.30 | 109.90 | 917 | +0.40(+0.37%) |
Jul 08, 2021 | 105.50 | 109.90 | 103.50 | 109.50 | 1,389 | +1.90(+1.77%) |
Jul 07, 2021 | 111.70 | 111.90 | 106.80 | 107.60 | 2,617 | -4.30(-3.84%) |
Jul 06, 2021 | 111.10 | 113.90 | 109.90 | 111.90 | 1,482 | +0.70(+0.63%) |
Jul 02, 2021 | 115.50 | 115.50 | 111.00 | 111.20 | 2,247 | -4.60(-3.97%) |