Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.74 | 133.74 | 130.49 | 130.85 | 2,439,200 | -3.02(-2.26%) |
Sep 29, 2021 | 136.00 | 136.00 | 132.29 | 133.87 | 2,173,277 | -1.38(-1.02%) |
Sep 28, 2021 | 136.91 | 138.87 | 134.77 | 135.25 | 2,365,697 | -2.23(-1.62%) |
Sep 27, 2021 | 136.02 | 138.04 | 135.15 | 137.48 | 2,345,993 | +3.29(+2.45%) |
Sep 24, 2021 | 133.08 | 135.00 | 132.71 | 134.19 | 2,334,013 | +0.98(+0.74%) |
Sep 23, 2021 | 128.66 | 133.81 | 128.42 | 133.21 | 2,529,896 | +5.25(+4.10%) |
Sep 22, 2021 | 127.17 | 128.83 | 127.02 | 127.96 | 1,869,496 | +1.36(+1.07%) |
Sep 21, 2021 | 128.87 | 129.60 | 126.47 | 126.60 | 1,558,519 | -1.00(-0.78%) |
Sep 20, 2021 | 127.97 | 128.92 | 125.78 | 127.60 | 1,995,427 | -2.36(-1.81%) |
Sep 17, 2021 | 130.86 | 132.17 | 129.59 | 129.96 | 1,765,976 | -0.80(-0.61%) |
Sep 16, 2021 | 129.87 | 131.30 | 129.60 | 130.76 | 982,024 | +0.61(+0.47%) |
Sep 15, 2021 | 129.87 | 130.60 | 127.60 | 130.15 | 1,713,511 | -0.42(-0.32%) |
Sep 14, 2021 | 129.35 | 130.85 | 128.28 | 130.56 | 1,784,325 | +1.59(+1.24%) |
Sep 13, 2021 | 127.04 | 129.01 | 125.52 | 128.97 | 1,473,810 | +2.78(+2.21%) |
Sep 10, 2021 | 125.49 | 127.63 | 124.16 | 126.19 | 2,311,600 | +1.63(+1.31%) |
Sep 09, 2021 | 121.51 | 125.75 | 121.35 | 124.55 | 1,952,549 | +2.96(+2.44%) |
Sep 08, 2021 | 122.71 | 123.01 | 120.26 | 121.59 | 2,310,417 | -0.60(-0.49%) |
Sep 07, 2021 | 121.33 | 122.81 | 120.72 | 122.19 | 1,143,124 | +0.29(+0.24%) |
Sep 03, 2021 | 122.73 | 122.98 | 119.70 | 121.91 | 1,713,694 | -1.30(-1.05%) |
Sep 02, 2021 | 123.53 | 124.33 | 122.60 | 123.20 | 2,010,310 | -0.92(-0.74%) |
Sep 01, 2021 | 124.41 | 124.77 | 122.99 | 124.12 | 2,147,945 | +0.45(+0.37%) |
Aug 31, 2021 | 124.52 | 124.97 | 122.85 | 123.67 | 2,723,925 | -0.85(-0.68%) |
Aug 30, 2021 | 126.68 | 126.68 | 124.04 | 124.52 | 1,147,717 | -1.82(-1.44%) |
Aug 27, 2021 | 124.28 | 126.75 | 124.28 | 126.34 | 1,160,762 | +1.92(+1.54%) |
Aug 26, 2021 | 125.48 | 125.53 | 123.40 | 124.42 | 1,047,985 | -1.68(-1.34%) |
Aug 25, 2021 | 125.66 | 126.70 | 124.24 | 126.11 | 1,406,049 | +0.46(+0.36%) |
Aug 24, 2021 | 122.98 | 126.73 | 122.96 | 125.65 | 2,203,685 | +3.79(+3.11%) |
Aug 23, 2021 | 121.52 | 122.53 | 120.77 | 121.86 | 1,816,525 | +1.25(+1.03%) |
Aug 20, 2021 | 117.37 | 121.18 | 117.21 | 120.61 | 2,579,790 | +2.52(+2.13%) |
Aug 19, 2021 | 117.67 | 118.33 | 116.41 | 118.09 | 2,718,129 | +0.23(+0.19%) |
Aug 18, 2021 | 118.25 | 119.27 | 116.95 | 117.86 | 2,382,693 | -0.98(-0.83%) |
Aug 17, 2021 | 118.97 | 119.64 | 118.22 | 118.85 | 2,254,865 | -1.49(-1.23%) |
Aug 16, 2021 | 119.97 | 121.41 | 119.03 | 120.33 | 2,488,117 | -0.71(-0.59%) |
Aug 13, 2021 | 121.91 | 122.25 | 120.16 | 121.05 | 1,970,193 | -1.21(-0.99%) |
Aug 12, 2021 | 123.28 | 123.68 | 121.38 | 122.25 | 2,089,753 | -1.58(-1.28%) |
Aug 11, 2021 | 124.35 | 125.14 | 122.97 | 123.84 | 2,239,594 | -1.31(-1.04%) |
Aug 10, 2021 | 123.50 | 126.04 | 122.97 | 125.14 | 1,653,311 | +1.72(+1.40%) |
Aug 09, 2021 | 124.79 | 124.80 | 121.64 | 123.42 | 1,791,673 | -2.03(-1.62%) |
Aug 06, 2021 | 125.56 | 126.12 | 124.20 | 125.45 | 1,733,586 | +0.26(+0.21%) |
Aug 05, 2021 | 124.14 | 126.14 | 123.65 | 125.19 | 1,899,364 | +1.99(+1.62%) |
Aug 04, 2021 | 123.37 | 124.64 | 121.94 | 123.20 | 2,271,166 | -1.67(-1.34%) |
Aug 03, 2021 | 126.93 | 126.93 | 122.29 | 124.88 | 3,167,537 | -1.77(-1.40%) |
Aug 02, 2021 | 131.21 | 131.62 | 125.81 | 126.65 | 2,175,474 | -3.55(-2.72%) |
Jul 30, 2021 | 132.10 | 132.53 | 129.76 | 130.20 | 1,867,353 | -3.02(-2.27%) |
Jul 29, 2021 | 128.76 | 135.59 | 126.28 | 133.22 | 3,654,586 | +4.92(+3.84%) |
Jul 28, 2021 | 128.00 | 128.67 | 125.39 | 128.29 | 2,246,145 | +1.02(+0.80%) |
Jul 27, 2021 | 124.59 | 127.34 | 123.60 | 127.28 | 2,511,450 | +1.81(+1.45%) |
Jul 26, 2021 | 123.54 | 126.08 | 122.13 | 125.46 | 2,702,246 | +1.40(+1.13%) |
Jul 23, 2021 | 123.41 | 124.42 | 122.44 | 124.07 | 2,509,513 | +2.03(+1.66%) |
Jul 22, 2021 | 122.90 | 123.36 | 121.15 | 122.03 | 1,576,735 | -1.70(-1.38%) |
Jul 21, 2021 | 120.73 | 124.12 | 120.50 | 123.74 | 2,041,786 | +3.99(+3.33%) |
Jul 20, 2021 | 116.22 | 120.26 | 115.59 | 119.75 | 1,731,471 | +3.85(+3.32%) |
Jul 19, 2021 | 114.89 | 118.32 | 113.61 | 115.89 | 5,277,209 | -2.71(-2.29%) |
Jul 16, 2021 | 122.99 | 123.81 | 118.27 | 118.61 | 3,031,313 | -3.12(-2.56%) |
Jul 15, 2021 | 121.83 | 122.66 | 120.73 | 121.73 | 2,005,768 | -0.96(-0.78%) |
Jul 14, 2021 | 122.54 | 124.12 | 122.06 | 122.69 | 1,539,842 | +0.41(+0.33%) |
Jul 13, 2021 | 123.99 | 124.30 | 122.14 | 122.28 | 1,567,430 | -2.37(-1.90%) |
Jul 12, 2021 | 123.81 | 125.17 | 123.25 | 124.65 | 2,554,901 | -0.20(-0.16%) |
Jul 09, 2021 | 123.05 | 125.03 | 122.21 | 124.85 | 1,348,631 | +2.89(+2.37%) |
Jul 08, 2021 | 121.03 | 122.94 | 119.53 | 121.96 | 2,482,335 | -1.31(-1.06%) |
Jul 07, 2021 | 123.44 | 125.19 | 120.66 | 123.26 | 1,976,940 | -1.37(-1.10%) |
Jul 06, 2021 | 125.85 | 126.78 | 122.95 | 124.63 | 1,872,536 | -0.97(-0.77%) |
Jul 02, 2021 | 123.30 | 125.82 | 122.58 | 125.60 | 2,313,595 | +3.16(+2.58%) |