Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.00 | 127.26 | 125.56 | 125.53 | 4,961,911 | +0.08(+0.06%) |
Sep 29, 2021 | 128.31 | 128.85 | 125.12 | 125.45 | 4,546,187 | -2.11(-1.65%) |
Sep 28, 2021 | 130.52 | 130.70 | 127.47 | 127.56 | 4,964,080 | -4.16(-3.16%) |
Sep 27, 2021 | 130.19 | 132.56 | 129.42 | 131.72 | 4,722,276 | +1.54(+1.18%) |
Sep 24, 2021 | 131.74 | 132.31 | 129.97 | 130.18 | 4,259,030 | -2.70(-2.03%) |
Sep 23, 2021 | 130.79 | 133.00 | 130.29 | 132.88 | 3,153,496 | +2.45(+1.88%) |
Sep 22, 2021 | 130.70 | 131.65 | 129.27 | 130.43 | 2,689,732 | +0.37(+0.28%) |
Sep 21, 2021 | 128.83 | 131.31 | 128.81 | 130.06 | 4,346,955 | +1.49(+1.16%) |
Sep 20, 2021 | 130.16 | 131.55 | 126.95 | 128.57 | 7,079,802 | -4.11(-3.10%) |
Sep 17, 2021 | 130.92 | 133.20 | 129.37 | 132.69 | 6,560,603 | +1.88(+1.43%) |
Sep 16, 2021 | 130.24 | 131.00 | 128.51 | 130.81 | 2,797,938 | +0.57(+0.44%) |
Sep 15, 2021 | 129.03 | 131.01 | 128.54 | 130.24 | 3,548,496 | +1.44(+1.12%) |
Sep 14, 2021 | 131.26 | 132.10 | 128.58 | 128.80 | 3,710,089 | -2.09(-1.59%) |
Sep 13, 2021 | 131.82 | 133.08 | 129.02 | 130.89 | 4,976,816 | -0.64(-0.49%) |
Sep 10, 2021 | 133.10 | 133.21 | 130.90 | 131.53 | 3,755,460 | -1.10(-0.83%) |
Sep 09, 2021 | 131.69 | 134.56 | 131.37 | 132.63 | 5,374,929 | +0.51(+0.39%) |
Sep 08, 2021 | 133.49 | 133.67 | 130.81 | 132.12 | 4,331,706 | -1.16(-0.87%) |
Sep 07, 2021 | 134.05 | 135.62 | 132.35 | 133.28 | 4,526,469 | -0.72(-0.54%) |
Sep 03, 2021 | 135.80 | 135.80 | 133.01 | 134.00 | 5,126,738 | -2.34(-1.71%) |
Sep 02, 2021 | 135.13 | 136.41 | 134.72 | 136.33 | 3,164,617 | +1.45(+1.07%) |
Sep 01, 2021 | 132.93 | 135.09 | 132.58 | 134.88 | 3,893,109 | +2.24(+1.69%) |
Aug 31, 2021 | 131.31 | 133.40 | 131.31 | 132.65 | 3,809,561 | +1.21(+0.92%) |
Aug 30, 2021 | 132.46 | 133.41 | 130.90 | 131.44 | 4,900,449 | -0.40(-0.30%) |
Aug 27, 2021 | 128.84 | 132.80 | 128.28 | 131.84 | 6,475,921 | +3.44(+2.68%) |
Aug 26, 2021 | 128.71 | 130.86 | 127.81 | 128.40 | 5,673,353 | -0.58(-0.45%) |
Aug 25, 2021 | 127.18 | 129.70 | 126.27 | 128.97 | 5,403,191 | +1.41(+1.10%) |
Aug 24, 2021 | 127.66 | 127.69 | 125.67 | 127.57 | 4,280,501 | +0.01(+0.01%) |
Aug 23, 2021 | 123.69 | 127.67 | 123.47 | 127.56 | 8,394,607 | +5.60(+4.59%) |
Aug 20, 2021 | 118.97 | 122.70 | 118.33 | 121.95 | 5,947,615 | +3.43(+2.90%) |
Aug 19, 2021 | 120.41 | 121.36 | 118.32 | 118.52 | 5,561,280 | -2.92(-2.40%) |
Aug 18, 2021 | 123.55 | 124.24 | 121.41 | 121.44 | 3,643,112 | -2.09(-1.69%) |
Aug 17, 2021 | 120.66 | 123.64 | 119.66 | 123.52 | 5,036,857 | +1.91(+1.57%) |
Aug 16, 2021 | 124.04 | 124.20 | 121.28 | 121.61 | 5,204,598 | -2.83(-2.27%) |
Aug 13, 2021 | 126.73 | 127.24 | 124.40 | 124.44 | 3,938,491 | -2.17(-1.71%) |
Aug 12, 2021 | 125.29 | 127.08 | 124.83 | 126.61 | 4,017,811 | +1.13(+0.90%) |
Aug 11, 2021 | 126.17 | 126.45 | 124.11 | 125.48 | 4,670,512 | -0.82(-0.65%) |
Aug 10, 2021 | 128.18 | 128.22 | 125.52 | 126.30 | 4,165,331 | -1.05(-0.82%) |
Aug 09, 2021 | 126.92 | 128.74 | 126.36 | 127.35 | 4,898,906 | +0.24(+0.19%) |
Aug 06, 2021 | 128.94 | 128.94 | 126.20 | 127.11 | 4,680,892 | -2.25(-1.74%) |
Aug 05, 2021 | 124.82 | 129.47 | 124.21 | 129.35 | 5,684,014 | +4.73(+3.80%) |
Aug 04, 2021 | 124.02 | 127.13 | 123.98 | 124.62 | 5,952,781 | -0.02(-0.02%) |
Aug 03, 2021 | 124.38 | 124.64 | 122.22 | 124.64 | 3,772,464 | +0.89(+0.72%) |
Aug 02, 2021 | 124.05 | 125.21 | 123.49 | 123.75 | 4,172,099 | +0.52(+0.42%) |
Jul 30, 2021 | 124.03 | 125.62 | 122.88 | 123.23 | 4,396,922 | -1.76(-1.41%) |
Jul 29, 2021 | 127.72 | 128.38 | 124.86 | 124.99 | 4,922,263 | -2.11(-1.66%) |
Jul 28, 2021 | 123.12 | 127.66 | 123.12 | 127.10 | 6,525,670 | +4.29(+3.50%) |
Jul 27, 2021 | 123.82 | 124.31 | 120.45 | 122.80 | 8,617,314 | -1.24(-1.00%) |
Jul 26, 2021 | 126.19 | 127.28 | 123.97 | 124.04 | 5,059,947 | -2.29(-1.81%) |
Jul 23, 2021 | 127.97 | 128.38 | 125.29 | 126.33 | 4,201,004 | -1.46(-1.14%) |
Jul 22, 2021 | 129.34 | 130.05 | 127.56 | 127.78 | 4,274,564 | -2.28(-1.75%) |
Jul 21, 2021 | 128.87 | 130.31 | 127.16 | 130.06 | 3,953,861 | +1.19(+0.92%) |
Jul 20, 2021 | 125.97 | 128.89 | 125.36 | 128.87 | 4,273,384 | +2.92(+2.32%) |
Jul 19, 2021 | 124.17 | 127.73 | 123.76 | 125.96 | 4,624,625 | +0.20(+0.16%) |
Jul 16, 2021 | 126.32 | 127.62 | 124.80 | 125.76 | 4,542,934 | +0.00(+0.00%) |
Jul 15, 2021 | 125.61 | 126.55 | 123.49 | 125.76 | 5,941,914 | -0.01(-0.01%) |
Jul 14, 2021 | 129.88 | 129.98 | 125.64 | 125.77 | 8,027,147 | -3.68(-2.84%) |
Jul 13, 2021 | 131.14 | 131.55 | 129.26 | 129.44 | 5,572,803 | -2.20(-1.67%) |
Jul 12, 2021 | 133.71 | 134.45 | 131.46 | 131.64 | 3,214,634 | -1.97(-1.47%) |
Jul 09, 2021 | 132.34 | 133.84 | 131.00 | 133.61 | 3,787,319 | +1.89(+1.43%) |
Jul 08, 2021 | 128.28 | 132.41 | 128.06 | 131.72 | 6,253,684 | +0.56(+0.43%) |
Jul 07, 2021 | 133.61 | 134.10 | 129.53 | 131.16 | 6,566,162 | -2.24(-1.68%) |
Jul 06, 2021 | 136.44 | 136.97 | 133.15 | 133.40 | 6,252,630 | -2.94(-2.15%) |
Jul 02, 2021 | 138.24 | 138.40 | 135.54 | 136.33 | 3,538,686 | -1.96(-1.42%) |