Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.84 | 133.84 | 130.58 | 130.94 | 2,437,481 | -3.02(-2.26%) |
Sep 29, 2021 | 136.10 | 136.10 | 132.38 | 133.97 | 2,171,746 | -1.38(-1.02%) |
Sep 28, 2021 | 137.01 | 138.97 | 134.87 | 135.34 | 2,364,030 | -2.23(-1.62%) |
Sep 27, 2021 | 136.12 | 138.14 | 135.24 | 137.57 | 2,344,340 | +3.29(+2.45%) |
Sep 24, 2021 | 133.17 | 135.10 | 132.80 | 134.28 | 2,332,368 | +0.98(+0.74%) |
Sep 23, 2021 | 128.75 | 133.91 | 128.51 | 133.30 | 2,528,113 | +5.25(+4.10%) |
Sep 22, 2021 | 127.26 | 128.92 | 127.11 | 128.05 | 1,868,179 | +1.36(+1.07%) |
Sep 21, 2021 | 128.96 | 129.69 | 126.56 | 126.69 | 1,557,421 | -1.00(-0.78%) |
Sep 20, 2021 | 128.06 | 129.01 | 125.87 | 127.69 | 1,994,021 | -2.36(-1.81%) |
Sep 17, 2021 | 130.95 | 132.26 | 129.68 | 130.05 | 1,764,732 | -0.80(-0.61%) |
Sep 16, 2021 | 129.96 | 131.39 | 129.69 | 130.85 | 981,331 | +0.61(+0.47%) |
Sep 15, 2021 | 129.96 | 130.69 | 127.69 | 130.24 | 1,712,303 | -0.42(-0.32%) |
Sep 14, 2021 | 129.45 | 130.94 | 128.38 | 130.66 | 1,783,068 | +1.60(+1.24%) |
Sep 13, 2021 | 127.13 | 129.10 | 125.61 | 129.06 | 1,472,772 | +2.78(+2.21%) |
Sep 10, 2021 | 125.58 | 127.72 | 124.24 | 126.27 | 2,309,971 | +1.64(+1.31%) |
Sep 09, 2021 | 121.60 | 125.84 | 121.44 | 124.64 | 1,951,173 | +2.96(+2.44%) |
Sep 08, 2021 | 122.80 | 123.09 | 120.35 | 121.67 | 2,308,789 | -0.61(-0.49%) |
Sep 07, 2021 | 121.42 | 122.89 | 120.80 | 122.28 | 1,142,318 | +0.29(+0.24%) |
Sep 03, 2021 | 122.81 | 123.06 | 119.78 | 121.99 | 1,712,486 | -1.30(-1.05%) |
Sep 02, 2021 | 123.62 | 124.42 | 122.69 | 123.29 | 2,008,893 | -0.92(-0.74%) |
Sep 01, 2021 | 124.50 | 124.86 | 123.07 | 124.21 | 2,146,431 | +0.46(+0.37%) |
Aug 31, 2021 | 124.61 | 125.06 | 122.93 | 123.76 | 2,722,005 | -0.85(-0.68%) |
Aug 30, 2021 | 126.77 | 126.77 | 124.12 | 124.61 | 1,146,909 | -1.82(-1.44%) |
Aug 27, 2021 | 124.37 | 126.84 | 124.37 | 126.43 | 1,159,944 | +1.92(+1.54%) |
Aug 26, 2021 | 125.57 | 125.62 | 123.49 | 124.51 | 1,047,247 | -1.68(-1.34%) |
Aug 25, 2021 | 125.75 | 126.79 | 124.33 | 126.19 | 1,405,059 | +0.46(+0.36%) |
Aug 24, 2021 | 123.06 | 126.82 | 123.04 | 125.74 | 2,202,132 | +3.80(+3.11%) |
Aug 23, 2021 | 121.61 | 122.62 | 120.85 | 121.94 | 1,815,245 | +1.25(+1.03%) |
Aug 20, 2021 | 117.45 | 121.26 | 117.29 | 120.69 | 2,577,972 | +2.52(+2.13%) |
Aug 19, 2021 | 117.75 | 118.41 | 116.49 | 118.18 | 2,716,214 | +0.23(+0.19%) |
Aug 18, 2021 | 118.33 | 119.36 | 117.04 | 117.95 | 2,381,014 | -0.98(-0.82%) |
Aug 17, 2021 | 119.05 | 119.72 | 118.31 | 118.93 | 2,253,276 | -1.49(-1.23%) |
Aug 16, 2021 | 120.06 | 121.50 | 119.12 | 120.42 | 2,486,364 | -0.71(-0.59%) |
Aug 13, 2021 | 121.99 | 122.34 | 120.24 | 121.13 | 1,968,805 | -1.21(-0.99%) |
Aug 12, 2021 | 123.37 | 123.77 | 121.47 | 122.34 | 2,088,280 | -1.59(-1.28%) |
Aug 11, 2021 | 124.44 | 125.22 | 123.06 | 123.92 | 2,238,016 | -1.31(-1.05%) |
Aug 10, 2021 | 123.59 | 126.13 | 123.05 | 125.23 | 1,652,146 | +1.72(+1.40%) |
Aug 09, 2021 | 124.88 | 124.89 | 121.72 | 123.51 | 1,790,410 | -2.03(-1.62%) |
Aug 06, 2021 | 125.65 | 126.20 | 124.29 | 125.54 | 1,732,365 | +0.26(+0.21%) |
Aug 05, 2021 | 124.23 | 126.23 | 123.74 | 125.28 | 1,898,025 | +1.99(+1.62%) |
Aug 04, 2021 | 123.46 | 124.73 | 122.02 | 123.29 | 2,269,565 | -1.67(-1.34%) |
Aug 03, 2021 | 127.02 | 127.02 | 122.38 | 124.97 | 3,165,305 | -1.77(-1.40%) |
Aug 02, 2021 | 131.30 | 131.72 | 125.90 | 126.74 | 2,173,941 | -3.55(-2.72%) |
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,037 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,010 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,562 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,680 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.17 | 122.22 | 125.55 | 2,700,342 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,745 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,624 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,347 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,251 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.98 | 5,273,490 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.90 | 118.36 | 118.69 | 3,029,177 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,355 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.78 | 1,538,757 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,325 | -2.37(-1.90%) |
Jul 12, 2021 | 123.90 | 125.26 | 123.34 | 124.74 | 2,553,101 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,681 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,586 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,547 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,216 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,965 | +3.16(+2.58%) |