Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 140.46 | 140.73 | 135.87 | 135.98 | 1,595,778 | -3.32(-2.39%) |
Sep 29, 2021 | 137.99 | 140.26 | 136.69 | 139.30 | 890,647 | +1.69(+1.23%) |
Sep 28, 2021 | 138.85 | 139.06 | 136.59 | 137.60 | 1,532,038 | -0.09(-0.07%) |
Sep 27, 2021 | 133.40 | 139.16 | 132.29 | 137.70 | 1,727,307 | +7.26(+5.56%) |
Sep 24, 2021 | 129.47 | 131.33 | 128.96 | 130.44 | 733,693 | +1.19(+0.92%) |
Sep 23, 2021 | 126.05 | 130.51 | 125.66 | 129.25 | 942,629 | +4.96(+3.99%) |
Sep 22, 2021 | 123.21 | 125.49 | 122.62 | 124.28 | 810,876 | +2.83(+2.33%) |
Sep 21, 2021 | 122.41 | 123.11 | 120.60 | 121.45 | 601,713 | -0.50(-0.41%) |
Sep 20, 2021 | 122.02 | 122.17 | 119.66 | 121.95 | 936,356 | -3.29(-2.62%) |
Sep 17, 2021 | 124.75 | 126.51 | 124.75 | 125.24 | 1,860,463 | +0.04(+0.03%) |
Sep 16, 2021 | 125.71 | 126.76 | 123.91 | 125.20 | 898,419 | +0.23(+0.18%) |
Sep 15, 2021 | 122.06 | 125.79 | 121.72 | 124.98 | 912,464 | +3.27(+2.69%) |
Sep 14, 2021 | 124.89 | 125.76 | 120.88 | 121.71 | 1,097,184 | -3.44(-2.75%) |
Sep 13, 2021 | 125.18 | 126.58 | 124.30 | 125.15 | 982,894 | +1.54(+1.25%) |
Sep 10, 2021 | 126.66 | 126.66 | 123.54 | 123.61 | 642,383 | -1.99(-1.59%) |
Sep 09, 2021 | 124.67 | 126.90 | 124.23 | 125.61 | 843,348 | +0.63(+0.50%) |
Sep 08, 2021 | 125.49 | 126.30 | 124.28 | 124.98 | 717,784 | -1.06(-0.84%) |
Sep 07, 2021 | 126.62 | 128.38 | 125.92 | 126.03 | 846,878 | -0.49(-0.39%) |
Sep 03, 2021 | 127.33 | 127.73 | 125.42 | 126.53 | 725,593 | -0.29(-0.23%) |
Sep 02, 2021 | 126.45 | 127.73 | 125.99 | 126.82 | 2,035,195 | +0.06(+0.04%) |
Sep 01, 2021 | 127.75 | 128.12 | 125.52 | 126.76 | 1,235,429 | -0.72(-0.56%) |
Aug 31, 2021 | 125.73 | 128.15 | 125.73 | 127.48 | 1,338,164 | +1.95(+1.55%) |
Aug 30, 2021 | 128.38 | 128.50 | 125.26 | 125.53 | 871,704 | -2.90(-2.26%) |
Aug 27, 2021 | 126.53 | 128.75 | 126.32 | 128.43 | 528,093 | +2.19(+1.73%) |
Aug 26, 2021 | 128.53 | 128.53 | 126.06 | 126.25 | 699,224 | -1.68(-1.31%) |
Aug 25, 2021 | 126.30 | 128.76 | 125.25 | 127.93 | 1,627,435 | +2.56(+2.04%) |
Aug 24, 2021 | 123.62 | 125.61 | 123.40 | 125.37 | 931,742 | +1.69(+1.37%) |
Aug 23, 2021 | 123.60 | 124.61 | 123.08 | 123.68 | 591,622 | +1.10(+0.90%) |
Aug 20, 2021 | 121.32 | 122.61 | 120.57 | 122.58 | 924,829 | +0.94(+0.77%) |
Aug 19, 2021 | 121.68 | 122.96 | 120.24 | 121.64 | 1,087,440 | -1.92(-1.55%) |
Aug 18, 2021 | 123.96 | 125.76 | 123.12 | 123.55 | 659,253 | -1.19(-0.96%) |
Aug 17, 2021 | 124.45 | 125.87 | 123.25 | 124.75 | 703,085 | -0.89(-0.70%) |
Aug 16, 2021 | 125.54 | 126.44 | 123.75 | 125.63 | 605,198 | -0.78(-0.61%) |
Aug 13, 2021 | 127.89 | 128.48 | 126.04 | 126.41 | 488,704 | -1.53(-1.19%) |
Aug 12, 2021 | 129.12 | 129.37 | 127.13 | 127.94 | 602,094 | -0.92(-0.71%) |
Aug 11, 2021 | 126.39 | 128.88 | 125.85 | 128.86 | 1,205,882 | +2.38(+1.89%) |
Aug 10, 2021 | 124.71 | 127.48 | 124.25 | 126.47 | 648,833 | +1.37(+1.10%) |
Aug 09, 2021 | 123.80 | 126.63 | 122.82 | 125.10 | 858,421 | +0.46(+0.37%) |
Aug 06, 2021 | 123.86 | 126.28 | 122.80 | 124.64 | 1,061,109 | +3.25(+2.68%) |
Aug 05, 2021 | 121.35 | 121.85 | 120.07 | 121.39 | 818,726 | +1.22(+1.02%) |
Aug 04, 2021 | 121.07 | 122.76 | 120.21 | 120.17 | 847,351 | -2.90(-2.36%) |
Aug 03, 2021 | 121.39 | 123.67 | 118.59 | 123.07 | 877,596 | +2.60(+2.16%) |
Aug 02, 2021 | 121.47 | 124.43 | 120.40 | 120.47 | 924,346 | -0.44(-0.37%) |
Jul 30, 2021 | 122.03 | 123.42 | 120.27 | 120.91 | 1,002,277 | -1.25(-1.02%) |
Jul 29, 2021 | 123.08 | 123.86 | 121.13 | 122.15 | 1,151,719 | +0.70(+0.57%) |
Jul 28, 2021 | 121.47 | 122.86 | 119.53 | 121.46 | 1,134,472 | +0.45(+0.37%) |
Jul 27, 2021 | 118.33 | 122.14 | 117.53 | 121.01 | 1,452,131 | +1.55(+1.29%) |
Jul 26, 2021 | 117.29 | 119.75 | 117.17 | 119.46 | 1,280,963 | +2.64(+2.26%) |
Jul 23, 2021 | 117.81 | 119.04 | 116.04 | 116.82 | 1,129,986 | +0.31(+0.26%) |
Jul 22, 2021 | 119.25 | 119.95 | 116.05 | 116.52 | 1,476,625 | -3.67(-3.05%) |
Jul 21, 2021 | 118.38 | 121.88 | 117.43 | 120.19 | 1,872,713 | -1.80(-1.47%) |
Jul 20, 2021 | 118.01 | 123.92 | 117.73 | 121.98 | 1,121,649 | +3.47(+2.93%) |
Jul 19, 2021 | 120.92 | 121.89 | 117.62 | 118.51 | 1,215,535 | -5.08(-4.11%) |
Jul 16, 2021 | 128.17 | 128.17 | 123.21 | 123.59 | 1,034,608 | -3.95(-3.09%) |
Jul 15, 2021 | 124.86 | 128.27 | 124.23 | 127.54 | 961,015 | +1.03(+0.81%) |
Jul 14, 2021 | 127.76 | 129.11 | 124.58 | 126.51 | 883,773 | -1.01(-0.79%) |
Jul 13, 2021 | 129.25 | 129.25 | 126.42 | 127.52 | 773,066 | -1.82(-1.40%) |
Jul 12, 2021 | 126.98 | 130.28 | 125.78 | 129.34 | 855,017 | +0.77(+0.60%) |
Jul 09, 2021 | 126.84 | 128.76 | 125.73 | 128.57 | 1,255,398 | +4.32(+3.48%) |
Jul 08, 2021 | 125.30 | 126.42 | 123.60 | 124.25 | 1,014,162 | -3.57(-2.79%) |
Jul 07, 2021 | 126.67 | 128.99 | 126.53 | 127.82 | 1,067,246 | -0.08(-0.06%) |
Jul 06, 2021 | 130.76 | 130.96 | 126.93 | 127.90 | 1,122,037 | -3.92(-2.97%) |
Jul 02, 2021 | 133.20 | 133.56 | 131.44 | 131.82 | 792,017 | -1.22(-0.92%) |