Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.10 | 127.53 | 125.25 | 125.47 | 7,532,705 | +0.45(+0.36%) |
Sep 29, 2021 | 129.43 | 130.64 | 124.79 | 125.02 | 11,004,085 | -4.50(-3.48%) |
Sep 28, 2021 | 134.12 | 136.04 | 129.17 | 129.52 | 13,199,325 | -9.60(-6.90%) |
Sep 27, 2021 | 136.06 | 139.64 | 136.00 | 139.12 | 5,372,479 | +0.80(+0.58%) |
Sep 24, 2021 | 135.87 | 138.76 | 135.63 | 138.32 | 3,826,948 | +0.79(+0.57%) |
Sep 23, 2021 | 135.80 | 138.54 | 135.19 | 137.53 | 5,766,594 | +2.93(+2.18%) |
Sep 22, 2021 | 132.74 | 135.28 | 132.11 | 134.60 | 6,509,058 | +2.85(+2.16%) |
Sep 21, 2021 | 133.65 | 133.76 | 130.06 | 131.75 | 5,932,312 | -0.35(-0.27%) |
Sep 20, 2021 | 133.10 | 133.22 | 130.16 | 132.10 | 9,050,355 | -5.13(-3.74%) |
Sep 17, 2021 | 139.37 | 139.37 | 135.84 | 137.23 | 11,167,621 | -3.21(-2.28%) |
Sep 16, 2021 | 136.80 | 140.96 | 135.64 | 140.44 | 8,686,160 | +2.79(+2.02%) |
Sep 15, 2021 | 136.44 | 137.75 | 133.95 | 137.65 | 6,261,433 | +1.06(+0.78%) |
Sep 14, 2021 | 134.61 | 138.20 | 134.41 | 136.59 | 8,282,875 | +0.68(+0.50%) |
Sep 13, 2021 | 135.20 | 137.72 | 134.07 | 135.90 | 8,726,120 | +2.53(+1.90%) |
Sep 10, 2021 | 134.77 | 137.23 | 133.16 | 133.37 | 9,296,544 | +1.79(+1.36%) |
Sep 09, 2021 | 129.66 | 132.40 | 129.54 | 131.58 | 6,984,761 | +1.40(+1.08%) |
Sep 08, 2021 | 132.26 | 132.49 | 128.41 | 130.17 | 7,632,483 | -2.86(-2.15%) |
Sep 07, 2021 | 133.18 | 133.69 | 130.36 | 133.03 | 5,695,261 | +0.64(+0.49%) |
Sep 03, 2021 | 130.45 | 132.97 | 129.96 | 132.38 | 4,964,116 | +1.34(+1.03%) |
Sep 02, 2021 | 131.31 | 132.50 | 130.48 | 131.04 | 5,276,369 | +0.97(+0.74%) |
Sep 01, 2021 | 132.24 | 132.59 | 129.86 | 130.07 | 6,422,873 | -1.63(-1.24%) |
Aug 31, 2021 | 132.99 | 133.13 | 130.16 | 131.70 | 5,730,453 | -0.90(-0.68%) |
Aug 30, 2021 | 134.08 | 134.39 | 131.95 | 132.60 | 4,749,008 | -0.49(-0.37%) |
Aug 27, 2021 | 129.64 | 133.67 | 129.49 | 133.09 | 8,632,884 | +3.96(+3.06%) |
Aug 26, 2021 | 129.41 | 130.44 | 128.25 | 129.13 | 4,060,051 | -0.32(-0.25%) |
Aug 25, 2021 | 128.20 | 130.80 | 128.11 | 129.45 | 6,907,818 | +1.59(+1.24%) |
Aug 24, 2021 | 128.22 | 129.76 | 127.07 | 127.86 | 6,532,649 | -0.06(-0.05%) |
Aug 23, 2021 | 124.83 | 127.93 | 124.33 | 127.92 | 7,921,763 | +4.17(+3.37%) |
Aug 20, 2021 | 126.84 | 128.41 | 121.85 | 123.75 | 14,090,098 | -1.95(-1.55%) |
Aug 19, 2021 | 122.79 | 126.46 | 121.88 | 125.69 | 9,241,128 | +1.78(+1.44%) |
Aug 18, 2021 | 125.31 | 128.07 | 123.73 | 123.91 | 6,948,037 | -1.39(-1.11%) |
Aug 17, 2021 | 126.52 | 127.29 | 123.27 | 125.30 | 8,436,951 | -2.81(-2.19%) |
Aug 16, 2021 | 125.92 | 128.47 | 125.60 | 128.12 | 10,703,855 | +1.74(+1.38%) |
Aug 13, 2021 | 125.62 | 126.90 | 125.09 | 126.37 | 9,058,278 | +0.66(+0.53%) |
Aug 12, 2021 | 128.42 | 128.44 | 124.22 | 125.71 | 13,636,840 | -5.45(-4.15%) |
Aug 11, 2021 | 134.75 | 134.83 | 129.00 | 131.16 | 9,897,511 | -3.15(-2.35%) |
Aug 10, 2021 | 139.02 | 139.12 | 131.63 | 134.31 | 6,578,902 | -3.83(-2.77%) |
Aug 09, 2021 | 139.59 | 139.79 | 137.61 | 138.15 | 4,138,777 | -0.63(-0.46%) |
Aug 06, 2021 | 137.87 | 139.27 | 137.75 | 138.78 | 3,950,827 | +0.36(+0.26%) |
Aug 05, 2021 | 139.54 | 139.97 | 137.33 | 138.42 | 4,399,842 | -0.43(-0.31%) |
Aug 04, 2021 | 139.12 | 140.77 | 137.96 | 138.85 | 5,586,120 | +0.55(+0.39%) |
Aug 03, 2021 | 138.67 | 139.47 | 136.43 | 138.30 | 5,743,449 | +0.15(+0.11%) |
Aug 02, 2021 | 137.21 | 141.31 | 137.07 | 138.16 | 10,513,511 | +2.02(+1.49%) |
Jul 30, 2021 | 132.79 | 137.56 | 132.77 | 136.13 | 8,795,099 | +2.36(+1.77%) |
Jul 29, 2021 | 131.73 | 134.12 | 129.89 | 133.77 | 5,529,730 | +0.28(+0.21%) |
Jul 28, 2021 | 131.95 | 134.14 | 131.34 | 133.49 | 5,181,408 | +2.25(+1.71%) |
Jul 27, 2021 | 133.89 | 133.89 | 128.01 | 131.24 | 6,520,526 | -3.48(-2.59%) |
Jul 26, 2021 | 134.48 | 136.08 | 133.71 | 134.72 | 4,767,886 | +0.05(+0.04%) |
Jul 23, 2021 | 134.21 | 135.23 | 132.82 | 134.67 | 4,466,935 | +1.22(+0.91%) |
Jul 22, 2021 | 133.28 | 134.98 | 132.67 | 133.46 | 5,718,067 | -0.80(-0.59%) |
Jul 21, 2021 | 129.22 | 134.52 | 128.93 | 134.25 | 6,651,708 | +5.87(+4.57%) |
Jul 20, 2021 | 125.69 | 129.50 | 124.33 | 128.39 | 7,624,333 | +3.26(+2.60%) |
Jul 19, 2021 | 121.34 | 125.23 | 120.52 | 125.13 | 9,182,548 | +0.43(+0.34%) |
Jul 16, 2021 | 130.36 | 130.94 | 124.45 | 124.70 | 8,419,097 | -4.88(-3.77%) |
Jul 15, 2021 | 131.32 | 132.24 | 128.03 | 129.58 | 7,253,922 | -2.38(-1.81%) |
Jul 14, 2021 | 134.44 | 136.08 | 131.73 | 131.97 | 6,148,474 | -0.62(-0.47%) |
Jul 13, 2021 | 132.31 | 133.25 | 131.09 | 132.59 | 5,728,008 | -0.50(-0.37%) |
Jul 12, 2021 | 132.30 | 133.31 | 131.01 | 133.09 | 5,610,825 | +1.85(+1.41%) |
Jul 09, 2021 | 129.79 | 131.71 | 128.50 | 131.24 | 5,923,689 | +2.31(+1.79%) |
Jul 08, 2021 | 128.07 | 130.74 | 126.23 | 128.93 | 7,987,412 | -2.28(-1.74%) |
Jul 07, 2021 | 134.75 | 134.97 | 130.38 | 131.21 | 6,122,532 | -1.86(-1.40%) |
Jul 06, 2021 | 135.50 | 137.28 | 131.16 | 133.07 | 7,638,204 | -1.34(-1.00%) |
Jul 02, 2021 | 136.13 | 136.71 | 133.79 | 134.41 | 5,447,586 | +0.20(+0.15%) |