Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.19 | 141.19 | 140.81 | 140.81 | 1,271 | -0.76(-0.54%) |
Sep 29, 2021 | 142.65 | 142.65 | 141.57 | 141.57 | 1,581 | -0.29(-0.20%) |
Sep 28, 2021 | 143.14 | 143.14 | 141.86 | 141.86 | 876 | -2.75(-1.90%) |
Sep 27, 2021 | 144.88 | 144.88 | 144.62 | 144.62 | 928 | -0.45(-0.31%) |
Sep 24, 2021 | 145.25 | 145.25 | 144.46 | 145.06 | 1,030 | -0.44(-0.30%) |
Sep 23, 2021 | 145.31 | 145.50 | 145.31 | 145.50 | 320 | +1.79(+1.25%) |
Sep 22, 2021 | 143.35 | 143.71 | 143.31 | 143.71 | 2,058 | +1.09(+0.76%) |
Sep 21, 2021 | 143.41 | 143.41 | 142.62 | 142.62 | 587 | +0.62(+0.44%) |
Sep 20, 2021 | 142.36 | 143.03 | 141.85 | 142.00 | 2,384 | -3.07(-2.12%) |
Sep 17, 2021 | 145.03 | 145.07 | 145.03 | 145.07 | 653 | -1.97(-1.34%) |
Sep 16, 2021 | 146.54 | 147.04 | 146.54 | 147.04 | 281 | -0.09(-0.06%) |
Sep 15, 2021 | 146.65 | 147.13 | 145.41 | 147.13 | 713 | +0.95(+0.65%) |
Sep 14, 2021 | 147.35 | 147.35 | 146.17 | 146.17 | 985 | -0.55(-0.38%) |
Sep 13, 2021 | 146.85 | 146.85 | 146.73 | 146.73 | 485 | +0.54(+0.37%) |
Sep 10, 2021 | 147.50 | 147.50 | 146.19 | 146.19 | 710 | -0.82(-0.56%) |
Sep 09, 2021 | 147.89 | 147.89 | 146.66 | 147.01 | 1,079 | -0.38(-0.26%) |
Sep 08, 2021 | 147.38 | 147.61 | 146.75 | 147.38 | 6,509 | -0.78(-0.53%) |
Sep 07, 2021 | 147.82 | 148.33 | 147.66 | 148.17 | 1,730 | +0.25(+0.17%) |
Sep 03, 2021 | 147.91 | 148.00 | 147.88 | 147.92 | 1,536 | +0.32(+0.22%) |
Sep 02, 2021 | 147.76 | 147.94 | 147.48 | 147.60 | 1,000 | +0.35(+0.23%) |
Sep 01, 2021 | 147.26 | 147.26 | 147.26 | 147.26 | 294 | +0.47(+0.32%) |
Aug 31, 2021 | 146.94 | 147.03 | 146.79 | 146.79 | 4,794 | -0.03(-0.02%) |
Aug 30, 2021 | 146.67 | 147.41 | 146.57 | 146.82 | 1,927 | +0.68(+0.47%) |
Aug 27, 2021 | 144.94 | 146.14 | 144.67 | 146.14 | 597 | +1.21(+0.83%) |
Aug 26, 2021 | 146.01 | 146.01 | 144.93 | 144.93 | 2,700 | -0.94(-0.64%) |
Aug 25, 2021 | 145.88 | 146.00 | 145.73 | 145.87 | 1,881 | -0.26(-0.18%) |
Aug 24, 2021 | 145.67 | 146.13 | 145.67 | 146.13 | 1,527 | +0.62(+0.42%) |
Aug 23, 2021 | 145.08 | 145.62 | 145.08 | 145.51 | 1,637 | +1.70(+1.18%) |
Aug 20, 2021 | 143.28 | 143.82 | 143.28 | 143.82 | 787 | +1.22(+0.86%) |
Aug 19, 2021 | 142.00 | 143.00 | 142.00 | 142.59 | 977 | -0.72(-0.50%) |
Aug 18, 2021 | 144.25 | 144.43 | 143.31 | 143.31 | 692 | -0.91(-0.63%) |
Aug 17, 2021 | 143.66 | 144.22 | 143.38 | 144.22 | 994 | -1.37(-0.94%) |
Aug 16, 2021 | 147.70 | 147.70 | 144.19 | 145.60 | 2,921 | -0.12(-0.08%) |
Aug 13, 2021 | 146.14 | 146.14 | 145.54 | 145.72 | 956 | +0.36(+0.25%) |
Aug 12, 2021 | 145.36 | 145.36 | 145.36 | 145.36 | 140 | +0.53(+0.37%) |
Aug 11, 2021 | 144.76 | 145.01 | 144.50 | 144.82 | 1,676 | +0.52(+0.36%) |
Aug 10, 2021 | 144.45 | 144.45 | 144.31 | 144.31 | 350 | +0.12(+0.08%) |
Aug 09, 2021 | 144.19 | 144.19 | 144.19 | 144.19 | 145 | -0.05(-0.03%) |
Aug 06, 2021 | 143.89 | 144.24 | 143.80 | 144.24 | 936 | -0.18(-0.12%) |
Aug 05, 2021 | 144.41 | 144.41 | 144.41 | 144.41 | 141 | +0.81(+0.56%) |
Aug 04, 2021 | 143.94 | 143.94 | 143.31 | 143.60 | 1,188 | -0.32(-0.22%) |
Aug 03, 2021 | 143.92 | 143.92 | 143.92 | 143.92 | 235 | +1.17(+0.82%) |
Aug 02, 2021 | 143.76 | 143.76 | 142.75 | 142.75 | 2,040 | +0.35(+0.24%) |
Jul 30, 2021 | 142.91 | 142.91 | 142.13 | 142.40 | 2,659 | -1.03(-0.72%) |
Jul 29, 2021 | 143.75 | 143.98 | 143.15 | 143.44 | 3,170 | +0.54(+0.38%) |
Jul 28, 2021 | 143.69 | 143.69 | 142.01 | 142.90 | 17,212 | +0.15(+0.11%) |
Jul 27, 2021 | 143.00 | 143.41 | 142.44 | 142.75 | 2,806 | -0.92(-0.64%) |
Jul 26, 2021 | 143.67 | 143.67 | 143.67 | 143.67 | 163 | +0.10(+0.07%) |
Jul 23, 2021 | 142.69 | 143.90 | 142.69 | 143.57 | 1,064 | +1.54(+1.09%) |
Jul 22, 2021 | 142.69 | 142.69 | 141.70 | 142.03 | 3,719 | +0.73(+0.51%) |
Jul 21, 2021 | 141.25 | 141.71 | 140.99 | 141.30 | 14,613 | +1.35(+0.96%) |
Jul 20, 2021 | 139.22 | 140.27 | 139.22 | 139.95 | 11,301 | +1.47(+1.07%) |
Jul 19, 2021 | 139.26 | 139.26 | 138.10 | 138.47 | 4,772 | -2.41(-1.71%) |
Jul 16, 2021 | 141.19 | 142.06 | 140.88 | 140.88 | 613 | -0.84(-0.59%) |
Jul 15, 2021 | 141.78 | 142.63 | 141.40 | 141.72 | 1,102 | -1.56(-1.09%) |
Jul 14, 2021 | 143.28 | 143.28 | 143.28 | 143.28 | 199 | +0.40(+0.28%) |
Jul 13, 2021 | 143.17 | 143.43 | 142.88 | 142.88 | 1,593 | -0.57(-0.40%) |
Jul 12, 2021 | 143.35 | 143.45 | 143.35 | 143.45 | 213 | +0.40(+0.28%) |
Jul 09, 2021 | 141.68 | 143.05 | 141.68 | 143.05 | 554 | +1.91(+1.35%) |
Jul 08, 2021 | 141.51 | 141.51 | 141.14 | 141.14 | 666 | -1.20(-0.84%) |
Jul 07, 2021 | 141.39 | 142.37 | 141.39 | 142.34 | 2,669 | +0.47(+0.33%) |
Jul 06, 2021 | 141.93 | 141.93 | 141.88 | 141.88 | 296 | -0.30(-0.21%) |
Jul 02, 2021 | 142.16 | 142.24 | 141.99 | 142.18 | 580 | +1.08(+0.76%) |