Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.93 | 133.93 | 130.68 | 131.04 | 2,435,717 | -3.02(-2.26%) |
Sep 29, 2021 | 136.19 | 136.19 | 132.48 | 134.06 | 2,170,175 | -1.38(-1.02%) |
Sep 28, 2021 | 137.11 | 139.07 | 134.97 | 135.44 | 2,362,319 | -2.23(-1.62%) |
Sep 27, 2021 | 136.22 | 138.24 | 135.34 | 137.67 | 2,342,644 | +3.29(+2.45%) |
Sep 24, 2021 | 133.27 | 135.20 | 132.90 | 134.38 | 2,330,681 | +0.98(+0.74%) |
Sep 23, 2021 | 128.84 | 134.00 | 128.61 | 133.40 | 2,526,284 | +5.26(+4.10%) |
Sep 22, 2021 | 127.35 | 129.01 | 127.20 | 128.14 | 1,866,827 | +1.36(+1.07%) |
Sep 21, 2021 | 129.05 | 129.79 | 126.65 | 126.78 | 1,556,294 | -1.00(-0.78%) |
Sep 20, 2021 | 128.15 | 129.10 | 125.96 | 127.78 | 1,992,578 | -2.36(-1.81%) |
Sep 17, 2021 | 131.05 | 132.36 | 129.78 | 130.15 | 1,763,455 | -0.80(-0.61%) |
Sep 16, 2021 | 130.06 | 131.48 | 129.78 | 130.95 | 980,621 | +0.62(+0.47%) |
Sep 15, 2021 | 130.06 | 130.79 | 127.78 | 130.33 | 1,711,064 | -0.42(-0.32%) |
Sep 14, 2021 | 129.54 | 131.04 | 128.47 | 130.75 | 1,781,777 | +1.60(+1.24%) |
Sep 13, 2021 | 127.22 | 129.19 | 125.70 | 129.15 | 1,471,706 | +2.79(+2.21%) |
Sep 10, 2021 | 125.67 | 127.81 | 124.33 | 126.37 | 2,308,300 | +1.64(+1.31%) |
Sep 09, 2021 | 121.68 | 125.93 | 121.53 | 124.73 | 1,949,761 | +2.97(+2.44%) |
Sep 08, 2021 | 122.88 | 123.18 | 120.43 | 121.76 | 2,307,118 | -0.60(-0.49%) |
Sep 07, 2021 | 121.51 | 122.98 | 120.89 | 122.37 | 1,141,491 | +0.29(+0.24%) |
Sep 03, 2021 | 122.90 | 123.15 | 119.87 | 122.08 | 1,711,247 | -1.30(-1.05%) |
Sep 02, 2021 | 123.71 | 124.51 | 122.78 | 123.38 | 2,007,439 | -0.92(-0.74%) |
Sep 01, 2021 | 124.59 | 124.95 | 123.16 | 124.30 | 2,144,878 | +0.46(+0.37%) |
Aug 31, 2021 | 124.70 | 125.15 | 123.02 | 123.85 | 2,720,035 | -0.85(-0.68%) |
Aug 30, 2021 | 126.86 | 126.86 | 124.21 | 124.70 | 1,146,079 | -1.83(-1.44%) |
Aug 27, 2021 | 124.46 | 126.93 | 124.46 | 126.52 | 1,159,104 | +1.92(+1.54%) |
Aug 26, 2021 | 125.66 | 125.71 | 123.58 | 124.60 | 1,046,489 | -1.69(-1.34%) |
Aug 25, 2021 | 125.84 | 126.88 | 124.42 | 126.29 | 1,404,042 | +0.46(+0.36%) |
Aug 24, 2021 | 123.15 | 126.91 | 123.13 | 125.83 | 2,200,539 | +3.80(+3.11%) |
Aug 23, 2021 | 121.69 | 122.71 | 120.94 | 122.03 | 1,813,931 | +1.25(+1.03%) |
Aug 20, 2021 | 117.54 | 121.35 | 117.38 | 120.78 | 2,576,107 | +2.52(+2.13%) |
Aug 19, 2021 | 117.84 | 118.50 | 116.58 | 118.26 | 2,714,248 | +0.23(+0.19%) |
Aug 18, 2021 | 118.42 | 119.44 | 117.12 | 118.03 | 2,379,291 | -0.98(-0.83%) |
Aug 17, 2021 | 119.14 | 119.81 | 118.39 | 119.02 | 2,251,646 | -1.49(-1.23%) |
Aug 16, 2021 | 120.15 | 121.58 | 119.20 | 120.50 | 2,484,565 | -0.71(-0.59%) |
Aug 13, 2021 | 122.08 | 122.43 | 120.33 | 121.22 | 1,967,380 | -1.21(-0.99%) |
Aug 12, 2021 | 123.46 | 123.86 | 121.56 | 122.43 | 2,086,769 | -1.59(-1.28%) |
Aug 11, 2021 | 124.53 | 125.31 | 123.15 | 124.02 | 2,236,396 | -1.31(-1.04%) |
Aug 10, 2021 | 123.68 | 126.22 | 123.14 | 125.32 | 1,650,950 | +1.73(+1.40%) |
Aug 09, 2021 | 124.97 | 124.98 | 121.81 | 123.60 | 1,789,115 | -2.03(-1.62%) |
Aug 06, 2021 | 125.74 | 126.30 | 124.38 | 125.63 | 1,731,111 | +0.26(+0.21%) |
Aug 05, 2021 | 124.32 | 126.32 | 123.83 | 125.37 | 1,896,652 | +1.99(+1.62%) |
Aug 04, 2021 | 123.55 | 124.82 | 122.11 | 123.38 | 2,267,923 | -1.68(-1.34%) |
Aug 03, 2021 | 127.11 | 127.11 | 122.47 | 125.06 | 3,163,015 | -1.78(-1.40%) |
Aug 02, 2021 | 131.40 | 131.81 | 125.99 | 126.83 | 2,172,368 | -3.55(-2.72%) |
Jul 30, 2021 | 132.29 | 132.72 | 129.95 | 130.38 | 1,864,686 | -3.02(-2.27%) |
Jul 29, 2021 | 128.94 | 135.78 | 126.47 | 133.41 | 3,649,368 | +4.93(+3.84%) |
Jul 28, 2021 | 128.18 | 128.85 | 125.57 | 128.48 | 2,242,938 | +1.02(+0.80%) |
Jul 27, 2021 | 124.77 | 127.53 | 123.78 | 127.46 | 2,507,864 | +1.81(+1.44%) |
Jul 26, 2021 | 123.72 | 126.26 | 122.31 | 125.64 | 2,698,388 | +1.40(+1.13%) |
Jul 23, 2021 | 123.59 | 124.60 | 122.62 | 124.24 | 2,505,930 | +2.03(+1.66%) |
Jul 22, 2021 | 123.07 | 123.54 | 121.33 | 122.21 | 1,574,484 | -1.71(-1.38%) |
Jul 21, 2021 | 120.90 | 124.30 | 120.67 | 123.92 | 2,038,871 | +4.00(+3.33%) |
Jul 20, 2021 | 116.39 | 120.43 | 115.75 | 119.92 | 1,728,999 | +3.86(+3.33%) |
Jul 19, 2021 | 115.06 | 118.49 | 113.77 | 116.06 | 5,269,674 | -2.72(-2.29%) |
Jul 16, 2021 | 123.16 | 123.98 | 118.44 | 118.78 | 3,026,985 | -3.12(-2.56%) |
Jul 15, 2021 | 122.00 | 122.83 | 120.90 | 121.90 | 2,002,905 | -0.96(-0.78%) |
Jul 14, 2021 | 122.72 | 124.30 | 122.23 | 122.86 | 1,537,643 | +0.41(+0.33%) |
Jul 13, 2021 | 124.16 | 124.48 | 122.32 | 122.46 | 1,565,192 | -2.37(-1.90%) |
Jul 12, 2021 | 123.98 | 125.35 | 123.43 | 124.83 | 2,551,253 | -0.20(-0.16%) |
Jul 09, 2021 | 123.22 | 125.20 | 122.39 | 125.03 | 1,346,705 | +2.90(+2.37%) |
Jul 08, 2021 | 121.20 | 123.11 | 119.70 | 122.13 | 2,478,791 | -1.31(-1.06%) |
Jul 07, 2021 | 123.62 | 125.36 | 120.84 | 123.44 | 1,974,118 | -1.37(-1.10%) |
Jul 06, 2021 | 126.03 | 126.96 | 123.12 | 124.81 | 1,869,863 | -0.97(-0.77%) |
Jul 02, 2021 | 123.48 | 126.00 | 122.75 | 125.78 | 2,310,292 | +3.17(+2.58%) |