Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.76 | 128.20 | 126.05 | 126.70 | 4,579,162 | -0.34(-0.27%) |
Sep 29, 2021 | 125.50 | 127.68 | 124.95 | 127.04 | 4,435,287 | +1.78(+1.42%) |
Sep 28, 2021 | 125.67 | 126.65 | 124.82 | 125.26 | 4,555,688 | -1.46(-1.15%) |
Sep 27, 2021 | 127.66 | 127.76 | 126.19 | 126.72 | 3,921,006 | -1.64(-1.27%) |
Sep 24, 2021 | 129.09 | 129.66 | 127.98 | 128.36 | 3,743,122 | -1.50(-1.15%) |
Sep 23, 2021 | 127.20 | 130.80 | 126.98 | 129.85 | 8,245,662 | +3.13(+2.47%) |
Sep 22, 2021 | 124.72 | 127.18 | 124.41 | 126.72 | 7,010,870 | +2.86(+2.31%) |
Sep 21, 2021 | 125.40 | 126.44 | 123.81 | 123.86 | 5,955,635 | -0.72(-0.58%) |
Sep 20, 2021 | 125.95 | 126.91 | 123.64 | 124.59 | 7,981,336 | -2.35(-1.85%) |
Sep 17, 2021 | 127.81 | 128.16 | 125.98 | 126.94 | 8,373,826 | -0.90(-0.71%) |
Sep 16, 2021 | 126.34 | 128.55 | 124.92 | 127.84 | 9,120,482 | +1.82(+1.45%) |
Sep 15, 2021 | 127.49 | 127.71 | 124.31 | 126.02 | 8,808,530 | -1.83(-1.43%) |
Sep 14, 2021 | 129.83 | 130.15 | 126.90 | 127.85 | 6,104,383 | -1.09(-0.85%) |
Sep 13, 2021 | 130.81 | 131.07 | 128.50 | 128.94 | 6,838,791 | -0.78(-0.60%) |
Sep 10, 2021 | 130.68 | 131.11 | 128.00 | 129.72 | 6,625,097 | -0.62(-0.48%) |
Sep 09, 2021 | 130.11 | 132.64 | 129.16 | 130.35 | 8,755,897 | -2.21(-1.67%) |
Sep 08, 2021 | 133.54 | 133.54 | 131.23 | 132.56 | 6,685,877 | -0.79(-0.59%) |
Sep 07, 2021 | 134.96 | 135.66 | 133.11 | 133.35 | 4,440,798 | -1.52(-1.13%) |
Sep 03, 2021 | 135.24 | 135.36 | 134.30 | 134.87 | 2,469,328 | -0.13(-0.09%) |
Sep 02, 2021 | 137.07 | 137.11 | 133.93 | 135.00 | 3,839,796 | -1.60(-1.17%) |
Sep 01, 2021 | 136.49 | 137.65 | 136.24 | 136.60 | 2,777,940 | +0.71(+0.53%) |
Aug 31, 2021 | 136.39 | 136.83 | 135.44 | 135.88 | 4,496,176 | -0.87(-0.64%) |
Aug 30, 2021 | 135.79 | 137.43 | 134.49 | 136.76 | 3,675,523 | -0.48(-0.35%) |
Aug 27, 2021 | 136.75 | 137.50 | 136.04 | 137.23 | 3,379,861 | +0.79(+0.58%) |
Aug 26, 2021 | 139.38 | 139.38 | 136.28 | 136.44 | 4,235,594 | -2.25(-1.62%) |
Aug 25, 2021 | 141.14 | 141.32 | 138.64 | 138.69 | 3,663,897 | -2.63(-1.86%) |
Aug 24, 2021 | 141.12 | 141.90 | 140.58 | 141.32 | 2,387,117 | -0.04(-0.03%) |
Aug 23, 2021 | 140.34 | 141.78 | 140.03 | 141.36 | 3,213,427 | +0.72(+0.51%) |
Aug 20, 2021 | 139.85 | 142.09 | 139.21 | 140.63 | 3,301,402 | +0.91(+0.65%) |
Aug 19, 2021 | 138.44 | 140.42 | 138.26 | 139.72 | 3,830,848 | +1.05(+0.76%) |
Aug 18, 2021 | 139.08 | 140.59 | 138.52 | 138.67 | 4,517,343 | -0.83(-0.60%) |
Aug 17, 2021 | 139.38 | 140.67 | 138.92 | 139.50 | 4,757,968 | -0.05(-0.04%) |
Aug 16, 2021 | 139.83 | 141.48 | 138.12 | 139.55 | 7,174,837 | -4.19(-2.91%) |
Aug 13, 2021 | 143.10 | 144.14 | 142.88 | 143.74 | 2,640,138 | +0.20(+0.14%) |
Aug 12, 2021 | 143.76 | 144.18 | 143.49 | 143.54 | 2,242,562 | +0.15(+0.10%) |
Aug 11, 2021 | 142.12 | 143.56 | 141.75 | 143.39 | 2,438,061 | +1.41(+0.99%) |
Aug 10, 2021 | 142.10 | 142.64 | 141.45 | 141.98 | 2,630,302 | +0.18(+0.13%) |
Aug 09, 2021 | 141.62 | 142.81 | 141.51 | 141.80 | 4,684,675 | +0.75(+0.53%) |
Aug 06, 2021 | 140.81 | 141.57 | 140.30 | 141.05 | 5,280,630 | +0.30(+0.21%) |
Aug 05, 2021 | 141.63 | 142.31 | 140.52 | 140.75 | 4,405,439 | -0.29(-0.20%) |
Aug 04, 2021 | 142.68 | 143.20 | 140.97 | 141.04 | 4,653,909 | -2.26(-1.58%) |
Aug 03, 2021 | 143.88 | 144.25 | 142.84 | 143.30 | 3,986,485 | -0.41(-0.28%) |
Aug 02, 2021 | 143.67 | 144.08 | 142.82 | 143.71 | 4,369,744 | +0.88(+0.62%) |
Jul 30, 2021 | 141.81 | 143.97 | 140.03 | 142.82 | 6,655,533 | -0.50(-0.35%) |
Jul 29, 2021 | 144.29 | 145.70 | 142.51 | 143.32 | 4,235,946 | -0.59(-0.41%) |
Jul 28, 2021 | 143.80 | 144.28 | 143.10 | 143.92 | 2,999,878 | +0.30(+0.21%) |
Jul 27, 2021 | 143.65 | 143.87 | 142.37 | 143.62 | 4,144,821 | -0.15(-0.10%) |
Jul 26, 2021 | 142.44 | 144.51 | 142.44 | 143.77 | 3,736,897 | +0.96(+0.67%) |
Jul 23, 2021 | 144.22 | 144.22 | 142.71 | 142.81 | 4,314,182 | -0.74(-0.52%) |
Jul 22, 2021 | 143.46 | 143.74 | 141.26 | 143.55 | 4,372,045 | +0.18(+0.12%) |
Jul 21, 2021 | 142.79 | 144.91 | 142.46 | 143.37 | 4,793,510 | +0.17(+0.12%) |
Jul 20, 2021 | 143.59 | 144.48 | 142.91 | 143.20 | 7,247,684 | -0.21(-0.15%) |
Jul 19, 2021 | 146.23 | 146.98 | 142.10 | 143.41 | 7,214,559 | -4.76(-3.21%) |
Jul 16, 2021 | 146.86 | 148.95 | 146.86 | 148.17 | 2,497,481 | +1.06(+0.72%) |
Jul 15, 2021 | 148.10 | 148.89 | 146.88 | 147.11 | 3,376,511 | -0.56(-0.38%) |
Jul 14, 2021 | 147.26 | 148.60 | 146.79 | 147.66 | 2,336,071 | +1.12(+0.76%) |
Jul 13, 2021 | 145.59 | 148.35 | 144.90 | 146.54 | 2,604,571 | +0.86(+0.59%) |
Jul 12, 2021 | 144.98 | 145.97 | 144.12 | 145.68 | 2,024,688 | +0.88(+0.61%) |
Jul 09, 2021 | 144.68 | 146.07 | 143.31 | 144.80 | 3,272,478 | -0.84(-0.58%) |
Jul 08, 2021 | 146.49 | 146.79 | 144.80 | 145.64 | 2,427,114 | -1.22(-0.83%) |
Jul 07, 2021 | 145.49 | 146.91 | 144.36 | 146.86 | 1,792,305 | +1.33(+0.91%) |
Jul 06, 2021 | 144.94 | 145.71 | 143.95 | 145.53 | 2,377,202 | +0.46(+0.31%) |
Jul 02, 2021 | 144.73 | 145.49 | 144.11 | 145.08 | 2,625,267 | +0.94(+0.65%) |