Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.86 | 127.29 | 125.16 | 125.81 | 4,611,647 | -0.33(-0.27%) |
Sep 29, 2021 | 124.62 | 126.78 | 124.07 | 126.14 | 4,466,752 | +1.76(+1.42%) |
Sep 28, 2021 | 124.78 | 125.76 | 123.94 | 124.38 | 4,588,007 | -1.45(-1.15%) |
Sep 27, 2021 | 126.76 | 126.86 | 125.31 | 125.83 | 3,948,822 | -1.62(-1.27%) |
Sep 24, 2021 | 128.18 | 128.74 | 127.08 | 127.45 | 3,769,676 | -1.49(-1.15%) |
Sep 23, 2021 | 126.30 | 129.87 | 126.08 | 128.94 | 8,304,158 | +3.11(+2.47%) |
Sep 22, 2021 | 123.84 | 126.28 | 123.53 | 125.83 | 7,060,606 | +2.84(+2.31%) |
Sep 21, 2021 | 124.52 | 125.55 | 122.94 | 122.99 | 5,997,885 | -0.72(-0.58%) |
Sep 20, 2021 | 125.06 | 126.01 | 122.77 | 123.71 | 8,037,957 | -2.33(-1.85%) |
Sep 17, 2021 | 126.91 | 127.25 | 125.09 | 126.04 | 8,433,231 | -0.90(-0.71%) |
Sep 16, 2021 | 125.45 | 127.65 | 124.03 | 126.94 | 9,185,184 | +1.81(+1.45%) |
Sep 15, 2021 | 126.59 | 126.81 | 123.43 | 125.13 | 8,871,019 | -1.82(-1.44%) |
Sep 14, 2021 | 128.92 | 129.23 | 126.01 | 126.95 | 6,147,689 | -1.08(-0.85%) |
Sep 13, 2021 | 129.88 | 130.15 | 127.59 | 128.03 | 6,887,306 | -0.78(-0.60%) |
Sep 10, 2021 | 129.76 | 130.19 | 127.10 | 128.81 | 6,672,096 | -0.62(-0.48%) |
Sep 09, 2021 | 129.19 | 131.71 | 128.25 | 129.43 | 8,818,013 | -2.20(-1.67%) |
Sep 08, 2021 | 132.60 | 132.60 | 130.31 | 131.63 | 6,733,308 | -0.79(-0.60%) |
Sep 07, 2021 | 134.01 | 134.70 | 132.17 | 132.41 | 4,472,301 | -1.51(-1.12%) |
Sep 03, 2021 | 134.29 | 134.40 | 133.35 | 133.92 | 2,486,845 | -0.13(-0.10%) |
Sep 02, 2021 | 136.11 | 136.15 | 132.99 | 134.05 | 3,867,036 | -1.58(-1.17%) |
Sep 01, 2021 | 135.53 | 136.68 | 135.28 | 135.63 | 2,797,647 | +0.71(+0.53%) |
Aug 31, 2021 | 135.43 | 135.87 | 134.48 | 134.93 | 4,528,073 | -0.87(-0.64%) |
Aug 30, 2021 | 134.84 | 136.46 | 133.54 | 135.79 | 3,701,598 | -0.47(-0.35%) |
Aug 27, 2021 | 135.78 | 136.54 | 135.08 | 136.26 | 3,403,838 | +0.79(+0.58%) |
Aug 26, 2021 | 138.40 | 138.40 | 135.32 | 135.48 | 4,265,642 | -2.24(-1.62%) |
Aug 25, 2021 | 140.15 | 140.32 | 137.66 | 137.71 | 3,689,890 | -2.61(-1.86%) |
Aug 24, 2021 | 140.12 | 140.90 | 139.59 | 140.32 | 2,404,052 | -0.04(-0.03%) |
Aug 23, 2021 | 139.35 | 140.78 | 139.04 | 140.36 | 3,236,223 | +0.72(+0.51%) |
Aug 20, 2021 | 138.87 | 141.09 | 138.22 | 139.64 | 3,324,822 | +0.91(+0.65%) |
Aug 19, 2021 | 137.47 | 139.43 | 137.28 | 138.74 | 3,858,024 | +1.04(+0.76%) |
Aug 18, 2021 | 138.10 | 139.60 | 137.54 | 137.69 | 4,549,390 | -0.83(-0.60%) |
Aug 17, 2021 | 138.40 | 139.68 | 137.94 | 138.52 | 4,791,722 | -0.05(-0.04%) |
Aug 16, 2021 | 138.84 | 140.48 | 137.15 | 138.57 | 7,225,736 | -4.16(-2.91%) |
Aug 13, 2021 | 142.09 | 143.13 | 141.87 | 142.72 | 2,658,867 | +0.20(+0.14%) |
Aug 12, 2021 | 142.75 | 143.17 | 142.48 | 142.53 | 2,258,471 | +0.15(+0.10%) |
Aug 11, 2021 | 141.12 | 142.55 | 140.75 | 142.38 | 2,455,357 | +1.40(+0.99%) |
Aug 10, 2021 | 141.10 | 141.63 | 140.45 | 140.98 | 2,648,962 | +0.18(+0.13%) |
Aug 09, 2021 | 140.62 | 141.80 | 140.51 | 140.81 | 4,717,909 | +0.75(+0.53%) |
Aug 06, 2021 | 139.82 | 140.58 | 139.31 | 140.06 | 5,318,092 | +0.30(+0.21%) |
Aug 05, 2021 | 140.64 | 141.31 | 139.53 | 139.76 | 4,436,692 | -0.28(-0.20%) |
Aug 04, 2021 | 141.67 | 142.19 | 139.98 | 140.05 | 4,686,925 | -2.25(-1.58%) |
Aug 03, 2021 | 142.86 | 143.24 | 141.83 | 142.29 | 4,014,766 | -0.40(-0.28%) |
Aug 02, 2021 | 142.66 | 143.07 | 141.82 | 142.69 | 4,400,744 | +0.88(+0.62%) |
Jul 30, 2021 | 140.81 | 142.96 | 139.04 | 141.82 | 6,702,749 | -0.49(-0.35%) |
Jul 29, 2021 | 143.28 | 144.68 | 141.50 | 142.31 | 4,265,996 | -0.59(-0.41%) |
Jul 28, 2021 | 142.78 | 143.27 | 142.09 | 142.90 | 3,021,159 | +0.29(+0.21%) |
Jul 27, 2021 | 142.64 | 142.85 | 141.37 | 142.61 | 4,174,225 | -0.15(-0.10%) |
Jul 26, 2021 | 141.44 | 143.49 | 141.44 | 142.75 | 3,763,407 | +0.95(+0.67%) |
Jul 23, 2021 | 143.21 | 143.21 | 141.70 | 141.80 | 4,344,788 | -0.74(-0.52%) |
Jul 22, 2021 | 142.45 | 142.72 | 140.27 | 142.54 | 4,403,061 | +0.18(+0.12%) |
Jul 21, 2021 | 141.79 | 143.89 | 141.46 | 142.36 | 4,827,516 | +0.17(+0.12%) |
Jul 20, 2021 | 142.58 | 143.46 | 141.91 | 142.19 | 7,299,100 | -0.21(-0.15%) |
Jul 19, 2021 | 145.20 | 145.94 | 141.10 | 142.40 | 7,265,740 | -4.73(-3.21%) |
Jul 16, 2021 | 145.83 | 147.90 | 145.83 | 147.13 | 2,515,199 | +1.05(+0.72%) |
Jul 15, 2021 | 147.06 | 147.84 | 145.85 | 146.07 | 3,400,464 | -0.55(-0.38%) |
Jul 14, 2021 | 146.22 | 147.55 | 145.76 | 146.62 | 2,352,643 | +1.11(+0.76%) |
Jul 13, 2021 | 144.57 | 147.30 | 143.88 | 145.51 | 2,623,048 | +0.86(+0.59%) |
Jul 12, 2021 | 143.96 | 144.94 | 143.11 | 144.66 | 2,039,052 | +0.88(+0.61%) |
Jul 09, 2021 | 143.66 | 145.04 | 142.30 | 143.78 | 3,295,693 | -0.84(-0.58%) |
Jul 08, 2021 | 145.46 | 145.76 | 143.78 | 144.62 | 2,444,333 | -1.21(-0.83%) |
Jul 07, 2021 | 144.47 | 145.88 | 143.34 | 145.83 | 1,805,020 | +1.32(+0.91%) |
Jul 06, 2021 | 143.92 | 144.69 | 142.93 | 144.51 | 2,394,066 | +0.45(+0.31%) |
Jul 02, 2021 | 143.71 | 144.47 | 143.10 | 144.05 | 2,643,892 | +0.94(+0.65%) |