Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 123.18 | 123.87 | 121.61 | 121.88 | 7,386,655 | -0.28(-0.23%) |
Sep 29, 2021 | 123.40 | 124.22 | 121.81 | 122.17 | 7,445,857 | -0.59(-0.48%) |
Sep 28, 2021 | 124.50 | 125.43 | 122.56 | 122.75 | 9,364,183 | -3.38(-2.68%) |
Sep 27, 2021 | 125.14 | 126.66 | 124.75 | 126.13 | 4,570,705 | -0.38(-0.30%) |
Sep 24, 2021 | 125.78 | 127.14 | 125.49 | 126.51 | 4,819,904 | -0.02(-0.01%) |
Sep 23, 2021 | 126.39 | 127.72 | 125.89 | 126.53 | 6,263,136 | +0.84(+0.67%) |
Sep 22, 2021 | 125.29 | 126.14 | 124.72 | 125.69 | 5,463,263 | +1.19(+0.96%) |
Sep 21, 2021 | 126.24 | 126.54 | 124.06 | 124.50 | 6,533,346 | -0.97(-0.78%) |
Sep 20, 2021 | 124.23 | 125.79 | 123.42 | 125.47 | 10,206,736 | -0.78(-0.61%) |
Sep 17, 2021 | 130.22 | 130.41 | 125.81 | 126.25 | 15,397,998 | -4.54(-3.47%) |
Sep 16, 2021 | 129.76 | 131.31 | 129.76 | 130.78 | 7,110,419 | +0.15(+0.12%) |
Sep 15, 2021 | 133.05 | 133.21 | 129.95 | 130.63 | 11,944,789 | -2.74(-2.05%) |
Sep 14, 2021 | 136.52 | 136.84 | 132.88 | 133.37 | 6,816,946 | -2.14(-1.58%) |
Sep 13, 2021 | 136.09 | 136.76 | 134.21 | 135.52 | 4,562,490 | +0.69(+0.51%) |
Sep 10, 2021 | 135.25 | 137.96 | 134.69 | 134.83 | 6,635,934 | +1.04(+0.78%) |
Sep 09, 2021 | 134.63 | 135.64 | 133.66 | 133.79 | 6,550,414 | -0.90(-0.67%) |
Sep 08, 2021 | 135.47 | 135.72 | 133.70 | 134.69 | 6,329,138 | -1.15(-0.85%) |
Sep 07, 2021 | 136.72 | 136.79 | 135.24 | 135.84 | 6,732,045 | -0.83(-0.61%) |
Sep 03, 2021 | 137.13 | 137.96 | 136.29 | 136.67 | 5,827,315 | -0.46(-0.34%) |
Sep 02, 2021 | 138.63 | 138.81 | 136.56 | 137.13 | 6,356,803 | -1.26(-0.91%) |
Sep 01, 2021 | 138.76 | 139.95 | 138.17 | 138.39 | 6,826,779 | +0.42(+0.30%) |
Aug 31, 2021 | 138.08 | 138.76 | 135.97 | 137.97 | 8,312,519 | +0.70(+0.51%) |
Aug 30, 2021 | 136.94 | 139.07 | 136.91 | 137.27 | 5,609,287 | +1.03(+0.75%) |
Aug 27, 2021 | 133.75 | 136.34 | 133.49 | 136.24 | 6,670,908 | +2.32(+1.73%) |
Aug 26, 2021 | 134.68 | 135.22 | 133.21 | 133.92 | 7,254,467 | -1.40(-1.04%) |
Aug 25, 2021 | 135.88 | 136.79 | 134.94 | 135.32 | 6,082,615 | -0.55(-0.41%) |
Aug 24, 2021 | 136.00 | 136.94 | 135.30 | 135.88 | 7,511,364 | +0.31(+0.23%) |
Aug 23, 2021 | 134.17 | 136.02 | 133.89 | 135.57 | 7,374,487 | +1.92(+1.44%) |
Aug 20, 2021 | 132.25 | 133.81 | 131.96 | 133.65 | 6,528,939 | +1.39(+1.05%) |
Aug 19, 2021 | 132.29 | 133.04 | 130.70 | 132.25 | 9,205,949 | -1.48(-1.10%) |
Aug 18, 2021 | 135.29 | 136.06 | 133.54 | 133.73 | 6,957,266 | -2.10(-1.54%) |
Aug 17, 2021 | 138.22 | 138.27 | 135.04 | 135.83 | 7,715,056 | -3.50(-2.51%) |
Aug 16, 2021 | 139.58 | 140.22 | 138.00 | 139.33 | 4,689,529 | -0.48(-0.34%) |
Aug 13, 2021 | 138.27 | 140.44 | 138.24 | 139.81 | 6,128,170 | +1.40(+1.01%) |
Aug 12, 2021 | 138.98 | 139.21 | 137.69 | 138.41 | 6,142,913 | +0.44(+0.32%) |
Aug 11, 2021 | 137.38 | 138.07 | 135.82 | 137.97 | 6,608,244 | +0.72(+0.53%) |
Aug 10, 2021 | 138.57 | 138.74 | 133.94 | 137.24 | 4,460,989 | -0.95(-0.69%) |
Aug 09, 2021 | 138.07 | 138.94 | 137.09 | 138.19 | 5,279,993 | +0.60(+0.44%) |
Aug 06, 2021 | 137.45 | 139.42 | 137.25 | 137.59 | 6,095,438 | -0.52(-0.38%) |
Aug 05, 2021 | 138.49 | 138.71 | 135.98 | 138.11 | 7,621,298 | -1.31(-0.94%) |
Aug 04, 2021 | 139.22 | 140.31 | 138.58 | 139.41 | 5,906,768 | +0.25(+0.18%) |
Aug 03, 2021 | 140.06 | 140.69 | 137.85 | 139.16 | 6,614,681 | -0.86(-0.61%) |
Aug 02, 2021 | 141.09 | 143.23 | 139.40 | 140.01 | 11,503,516 | -0.88(-0.63%) |
Jul 30, 2021 | 140.34 | 141.47 | 139.55 | 140.90 | 8,935,740 | -1.11(-0.78%) |
Jul 29, 2021 | 137.79 | 142.52 | 137.71 | 142.01 | 20,664,070 | +8.03(+6.00%) |
Jul 28, 2021 | 132.88 | 134.42 | 131.81 | 133.98 | 9,909,092 | +1.42(+1.07%) |
Jul 27, 2021 | 134.02 | 134.50 | 130.00 | 132.56 | 8,051,374 | -2.42(-1.79%) |
Jul 26, 2021 | 135.40 | 135.80 | 133.79 | 134.97 | 6,648,442 | -1.30(-0.95%) |
Jul 23, 2021 | 134.93 | 136.38 | 133.59 | 136.27 | 6,709,012 | +2.29(+1.71%) |
Jul 22, 2021 | 133.56 | 134.36 | 133.09 | 133.98 | 4,106,362 | +0.25(+0.19%) |
Jul 21, 2021 | 131.35 | 133.77 | 131.35 | 133.72 | 6,603,447 | +2.47(+1.88%) |
Jul 20, 2021 | 130.76 | 132.08 | 129.05 | 131.26 | 6,398,232 | +0.72(+0.55%) |
Jul 19, 2021 | 129.80 | 130.64 | 128.68 | 130.54 | 9,960,629 | -0.87(-0.66%) |
Jul 16, 2021 | 133.44 | 134.04 | 131.24 | 131.41 | 6,287,955 | -1.65(-1.24%) |
Jul 15, 2021 | 135.56 | 135.57 | 132.36 | 133.06 | 7,086,631 | -2.15(-1.59%) |
Jul 14, 2021 | 134.97 | 137.65 | 134.03 | 135.21 | 12,019,139 | +2.42(+1.82%) |
Jul 13, 2021 | 133.98 | 136.69 | 132.08 | 132.79 | 6,034,897 | -1.21(-0.91%) |
Jul 12, 2021 | 133.00 | 134.52 | 132.81 | 134.00 | 7,214,868 | +0.98(+0.74%) |
Jul 09, 2021 | 129.70 | 133.31 | 129.62 | 133.03 | 7,821,550 | +2.95(+2.27%) |
Jul 08, 2021 | 129.54 | 130.62 | 127.54 | 130.07 | 7,974,548 | -1.58(-1.20%) |
Jul 07, 2021 | 133.79 | 133.90 | 130.80 | 131.65 | 5,352,530 | -1.15(-0.86%) |
Jul 06, 2021 | 134.50 | 134.67 | 131.38 | 132.80 | 7,542,416 | -1.31(-0.97%) |
Jul 02, 2021 | 133.55 | 134.20 | 132.86 | 134.11 | 5,740,837 | +1.67(+1.26%) |