Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 123.11 | 123.81 | 121.55 | 121.82 | 7,390,299 | -0.28(-0.23%) |
Sep 29, 2021 | 123.34 | 124.15 | 121.75 | 122.10 | 7,449,531 | -0.59(-0.48%) |
Sep 28, 2021 | 124.44 | 125.37 | 122.50 | 122.69 | 9,368,803 | -3.38(-2.68%) |
Sep 27, 2021 | 125.08 | 126.60 | 124.69 | 126.07 | 4,572,960 | -0.38(-0.30%) |
Sep 24, 2021 | 125.72 | 127.08 | 125.43 | 126.45 | 4,822,282 | -0.02(-0.02%) |
Sep 23, 2021 | 126.33 | 127.66 | 125.83 | 126.47 | 6,266,226 | +0.84(+0.67%) |
Sep 22, 2021 | 125.23 | 126.08 | 124.66 | 125.63 | 5,465,959 | +1.19(+0.96%) |
Sep 21, 2021 | 126.17 | 126.48 | 123.99 | 124.44 | 6,536,569 | -0.97(-0.78%) |
Sep 20, 2021 | 124.17 | 125.73 | 123.36 | 125.41 | 10,211,772 | -0.78(-0.61%) |
Sep 17, 2021 | 130.16 | 130.34 | 125.75 | 126.19 | 15,405,595 | -4.53(-3.47%) |
Sep 16, 2021 | 129.70 | 131.25 | 129.70 | 130.72 | 7,113,927 | +0.15(+0.12%) |
Sep 15, 2021 | 132.99 | 133.15 | 129.89 | 130.57 | 11,950,683 | -2.74(-2.05%) |
Sep 14, 2021 | 136.45 | 136.77 | 132.81 | 133.31 | 6,820,309 | -2.14(-1.58%) |
Sep 13, 2021 | 136.03 | 136.70 | 134.15 | 135.45 | 4,564,741 | +0.69(+0.51%) |
Sep 10, 2021 | 135.19 | 137.90 | 134.63 | 134.76 | 6,639,208 | +1.04(+0.78%) |
Sep 09, 2021 | 134.56 | 135.57 | 133.60 | 133.72 | 6,553,646 | -0.90(-0.67%) |
Sep 08, 2021 | 135.40 | 135.65 | 133.64 | 134.62 | 6,332,260 | -1.15(-0.85%) |
Sep 07, 2021 | 136.65 | 136.72 | 135.18 | 135.77 | 6,735,366 | -0.83(-0.61%) |
Sep 03, 2021 | 137.06 | 137.89 | 136.22 | 136.60 | 5,830,190 | -0.46(-0.34%) |
Sep 02, 2021 | 138.56 | 138.74 | 136.49 | 137.06 | 6,359,940 | -1.26(-0.91%) |
Sep 01, 2021 | 138.69 | 139.88 | 138.10 | 138.32 | 6,830,147 | +0.41(+0.30%) |
Aug 31, 2021 | 138.01 | 138.70 | 135.90 | 137.91 | 8,316,619 | +0.71(+0.51%) |
Aug 30, 2021 | 136.87 | 139.01 | 136.84 | 137.20 | 5,612,054 | +1.03(+0.75%) |
Aug 27, 2021 | 133.69 | 136.27 | 133.42 | 136.18 | 6,674,198 | +2.32(+1.73%) |
Aug 26, 2021 | 134.62 | 135.15 | 133.14 | 133.85 | 7,258,045 | -1.40(-1.04%) |
Aug 25, 2021 | 135.81 | 136.72 | 134.87 | 135.25 | 6,085,616 | -0.55(-0.41%) |
Aug 24, 2021 | 135.93 | 136.87 | 135.23 | 135.81 | 7,515,069 | +0.31(+0.23%) |
Aug 23, 2021 | 134.11 | 135.95 | 133.83 | 135.50 | 7,378,125 | +1.92(+1.44%) |
Aug 20, 2021 | 132.19 | 133.74 | 131.90 | 133.58 | 6,532,160 | +1.39(+1.05%) |
Aug 19, 2021 | 132.23 | 132.98 | 130.64 | 132.19 | 9,210,490 | -1.48(-1.10%) |
Aug 18, 2021 | 135.23 | 135.99 | 133.48 | 133.67 | 6,960,697 | -2.10(-1.54%) |
Aug 17, 2021 | 138.15 | 138.20 | 134.97 | 135.76 | 7,718,862 | -3.50(-2.51%) |
Aug 16, 2021 | 139.51 | 140.15 | 137.93 | 139.26 | 4,691,842 | -0.48(-0.34%) |
Aug 13, 2021 | 138.20 | 140.37 | 138.17 | 139.74 | 6,131,193 | +1.40(+1.01%) |
Aug 12, 2021 | 138.91 | 139.14 | 137.62 | 138.34 | 6,145,943 | +0.44(+0.32%) |
Aug 11, 2021 | 137.31 | 138.00 | 135.75 | 137.90 | 6,611,504 | +0.72(+0.53%) |
Aug 10, 2021 | 138.50 | 138.67 | 133.87 | 137.17 | 4,463,190 | -0.95(-0.69%) |
Aug 09, 2021 | 138.00 | 138.87 | 137.02 | 138.12 | 5,282,598 | +0.60(+0.44%) |
Aug 06, 2021 | 137.38 | 139.35 | 137.18 | 137.52 | 6,098,445 | -0.52(-0.38%) |
Aug 05, 2021 | 138.42 | 138.64 | 135.91 | 138.04 | 7,625,057 | -1.31(-0.94%) |
Aug 04, 2021 | 139.16 | 140.24 | 138.51 | 139.34 | 5,909,682 | +0.25(+0.18%) |
Aug 03, 2021 | 139.99 | 140.62 | 137.78 | 139.09 | 6,617,944 | -0.86(-0.61%) |
Aug 02, 2021 | 141.02 | 143.16 | 139.34 | 139.95 | 11,509,190 | -0.88(-0.63%) |
Jul 30, 2021 | 140.27 | 141.40 | 139.48 | 140.83 | 8,940,148 | -1.11(-0.78%) |
Jul 29, 2021 | 137.73 | 142.45 | 137.64 | 141.94 | 20,674,264 | +8.03(+6.00%) |
Jul 28, 2021 | 132.81 | 134.35 | 131.75 | 133.91 | 9,913,980 | +1.42(+1.07%) |
Jul 27, 2021 | 133.96 | 134.44 | 129.93 | 132.49 | 8,055,346 | -2.42(-1.79%) |
Jul 26, 2021 | 135.33 | 135.73 | 133.72 | 134.91 | 6,651,721 | -1.30(-0.95%) |
Jul 23, 2021 | 134.86 | 136.31 | 133.53 | 136.20 | 6,712,321 | +2.29(+1.71%) |
Jul 22, 2021 | 133.50 | 134.30 | 133.03 | 133.91 | 4,108,388 | +0.25(+0.19%) |
Jul 21, 2021 | 131.29 | 133.70 | 131.29 | 133.66 | 6,606,705 | +2.46(+1.88%) |
Jul 20, 2021 | 130.69 | 132.01 | 128.98 | 131.19 | 6,401,388 | +0.71(+0.55%) |
Jul 19, 2021 | 129.74 | 130.58 | 128.62 | 130.48 | 9,965,542 | -0.86(-0.66%) |
Jul 16, 2021 | 133.38 | 133.98 | 131.18 | 131.34 | 6,291,057 | -1.65(-1.24%) |
Jul 15, 2021 | 135.49 | 135.51 | 132.29 | 132.99 | 7,090,127 | -2.15(-1.59%) |
Jul 14, 2021 | 134.91 | 137.58 | 133.97 | 135.14 | 12,025,067 | +2.42(+1.82%) |
Jul 13, 2021 | 133.91 | 136.62 | 132.01 | 132.73 | 6,037,874 | -1.21(-0.91%) |
Jul 12, 2021 | 132.93 | 134.46 | 132.75 | 133.94 | 7,218,427 | +0.98(+0.74%) |
Jul 09, 2021 | 129.63 | 133.24 | 129.56 | 132.96 | 7,825,408 | +2.95(+2.27%) |
Jul 08, 2021 | 129.47 | 130.55 | 127.48 | 130.01 | 7,978,481 | -1.58(-1.20%) |
Jul 07, 2021 | 133.72 | 133.84 | 130.73 | 131.59 | 5,355,170 | -1.15(-0.86%) |
Jul 06, 2021 | 134.44 | 134.61 | 131.32 | 132.74 | 7,546,136 | -1.31(-0.98%) |
Jul 02, 2021 | 133.49 | 134.14 | 132.79 | 134.04 | 5,743,668 | +1.67(+1.26%) |