Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.12 | 127.56 | 125.28 | 125.49 | 7,531,239 | +0.45(+0.36%) |
Sep 29, 2021 | 129.46 | 130.66 | 124.82 | 125.04 | 11,001,944 | -4.50(-3.48%) |
Sep 28, 2021 | 134.15 | 136.07 | 129.20 | 129.54 | 13,196,757 | -9.60(-6.90%) |
Sep 27, 2021 | 136.09 | 139.66 | 136.03 | 139.15 | 5,371,434 | +0.80(+0.58%) |
Sep 24, 2021 | 135.90 | 138.79 | 135.66 | 138.35 | 3,826,204 | +0.79(+0.57%) |
Sep 23, 2021 | 135.82 | 138.57 | 135.22 | 137.56 | 5,765,472 | +2.93(+2.18%) |
Sep 22, 2021 | 132.76 | 135.31 | 132.14 | 134.62 | 6,507,792 | +2.85(+2.16%) |
Sep 21, 2021 | 133.68 | 133.78 | 130.09 | 131.78 | 5,931,157 | -0.35(-0.27%) |
Sep 20, 2021 | 133.12 | 133.25 | 130.19 | 132.13 | 9,048,594 | -5.13(-3.74%) |
Sep 17, 2021 | 139.40 | 139.40 | 135.87 | 137.25 | 11,165,448 | -3.21(-2.28%) |
Sep 16, 2021 | 136.83 | 140.99 | 135.67 | 140.46 | 8,684,470 | +2.79(+2.03%) |
Sep 15, 2021 | 136.47 | 137.78 | 133.98 | 137.67 | 6,260,215 | +1.06(+0.78%) |
Sep 14, 2021 | 134.63 | 138.23 | 134.44 | 136.61 | 8,281,264 | +0.68(+0.50%) |
Sep 13, 2021 | 135.23 | 137.74 | 134.10 | 135.93 | 8,724,422 | +2.53(+1.90%) |
Sep 10, 2021 | 134.80 | 137.25 | 133.19 | 133.40 | 9,294,735 | +1.79(+1.36%) |
Sep 09, 2021 | 129.68 | 132.43 | 129.57 | 131.60 | 6,983,402 | +1.40(+1.08%) |
Sep 08, 2021 | 132.28 | 132.52 | 128.43 | 130.20 | 7,630,998 | -2.86(-2.15%) |
Sep 07, 2021 | 133.21 | 133.72 | 130.38 | 133.05 | 5,694,153 | +0.64(+0.49%) |
Sep 03, 2021 | 130.47 | 133.00 | 129.99 | 132.41 | 4,963,150 | +1.34(+1.03%) |
Sep 02, 2021 | 131.34 | 132.53 | 130.51 | 131.06 | 5,275,343 | +0.97(+0.74%) |
Sep 01, 2021 | 132.26 | 132.62 | 129.89 | 130.10 | 6,421,623 | -1.63(-1.24%) |
Aug 31, 2021 | 133.01 | 133.16 | 130.19 | 131.73 | 5,729,338 | -0.90(-0.68%) |
Aug 30, 2021 | 134.11 | 134.42 | 131.97 | 132.62 | 4,748,084 | -0.49(-0.37%) |
Aug 27, 2021 | 129.66 | 133.70 | 129.51 | 133.11 | 8,631,204 | +3.96(+3.06%) |
Aug 26, 2021 | 129.44 | 130.46 | 128.28 | 129.15 | 4,059,261 | -0.32(-0.25%) |
Aug 25, 2021 | 128.23 | 130.82 | 128.13 | 129.48 | 6,906,474 | +1.59(+1.24%) |
Aug 24, 2021 | 128.25 | 129.78 | 127.10 | 127.89 | 6,531,378 | -0.06(-0.05%) |
Aug 23, 2021 | 124.85 | 127.95 | 124.36 | 127.95 | 7,920,222 | +4.17(+3.37%) |
Aug 20, 2021 | 126.87 | 128.43 | 121.87 | 123.77 | 14,087,356 | -1.95(-1.55%) |
Aug 19, 2021 | 122.82 | 126.49 | 121.90 | 125.72 | 9,239,329 | +1.78(+1.44%) |
Aug 18, 2021 | 125.34 | 128.09 | 123.75 | 123.94 | 6,946,685 | -1.39(-1.11%) |
Aug 17, 2021 | 126.54 | 127.31 | 123.29 | 125.33 | 8,435,309 | -2.81(-2.19%) |
Aug 16, 2021 | 125.94 | 128.49 | 125.62 | 128.14 | 10,701,772 | +1.74(+1.38%) |
Aug 13, 2021 | 125.65 | 126.92 | 125.11 | 126.40 | 9,056,515 | +0.66(+0.53%) |
Aug 12, 2021 | 128.44 | 128.46 | 124.25 | 125.74 | 13,634,186 | -5.45(-4.15%) |
Aug 11, 2021 | 134.78 | 134.85 | 129.03 | 131.19 | 9,895,585 | -3.15(-2.35%) |
Aug 10, 2021 | 139.05 | 139.15 | 131.65 | 134.34 | 6,577,622 | -3.83(-2.77%) |
Aug 09, 2021 | 139.62 | 139.82 | 137.64 | 138.17 | 4,137,972 | -0.63(-0.46%) |
Aug 06, 2021 | 137.90 | 139.30 | 137.77 | 138.81 | 3,950,059 | +0.36(+0.26%) |
Aug 05, 2021 | 139.56 | 140.00 | 137.35 | 138.44 | 4,398,986 | -0.43(-0.31%) |
Aug 04, 2021 | 139.15 | 140.80 | 137.99 | 138.87 | 5,585,033 | +0.54(+0.39%) |
Aug 03, 2021 | 138.70 | 139.50 | 136.46 | 138.33 | 5,742,331 | +0.15(+0.11%) |
Aug 02, 2021 | 137.24 | 141.34 | 137.09 | 138.18 | 10,511,465 | +2.02(+1.49%) |
Jul 30, 2021 | 132.82 | 137.59 | 132.79 | 136.16 | 8,793,388 | +2.36(+1.77%) |
Jul 29, 2021 | 131.76 | 134.14 | 129.91 | 133.79 | 5,528,654 | +0.28(+0.21%) |
Jul 28, 2021 | 131.97 | 134.16 | 131.36 | 133.51 | 5,180,399 | +2.25(+1.71%) |
Jul 27, 2021 | 133.92 | 133.92 | 128.03 | 131.26 | 6,519,257 | -3.48(-2.58%) |
Jul 26, 2021 | 134.50 | 136.11 | 133.74 | 134.75 | 4,766,958 | +0.05(+0.04%) |
Jul 23, 2021 | 134.23 | 135.25 | 132.85 | 134.70 | 4,466,066 | +1.22(+0.91%) |
Jul 22, 2021 | 133.31 | 135.01 | 132.69 | 133.48 | 5,716,954 | -0.80(-0.59%) |
Jul 21, 2021 | 129.24 | 134.54 | 128.96 | 134.28 | 6,650,414 | +5.87(+4.57%) |
Jul 20, 2021 | 125.72 | 129.53 | 124.36 | 128.41 | 7,622,850 | +3.26(+2.60%) |
Jul 19, 2021 | 121.37 | 125.25 | 120.54 | 125.15 | 9,180,761 | +0.43(+0.34%) |
Jul 16, 2021 | 130.39 | 130.96 | 124.47 | 124.72 | 8,417,458 | -4.88(-3.77%) |
Jul 15, 2021 | 131.34 | 132.27 | 128.05 | 129.61 | 7,252,510 | -2.38(-1.81%) |
Jul 14, 2021 | 134.47 | 136.11 | 131.76 | 131.99 | 6,147,277 | -0.62(-0.47%) |
Jul 13, 2021 | 132.33 | 133.28 | 131.12 | 132.62 | 5,726,894 | -0.50(-0.37%) |
Jul 12, 2021 | 132.32 | 133.34 | 131.04 | 133.11 | 5,609,734 | +1.85(+1.41%) |
Jul 09, 2021 | 129.81 | 131.73 | 128.53 | 131.26 | 5,922,536 | +2.31(+1.79%) |
Jul 08, 2021 | 128.09 | 130.77 | 126.25 | 128.96 | 7,985,858 | -2.28(-1.73%) |
Jul 07, 2021 | 134.78 | 135.00 | 130.41 | 131.23 | 6,121,340 | -1.86(-1.40%) |
Jul 06, 2021 | 135.53 | 137.31 | 131.19 | 133.09 | 7,636,717 | -1.34(-1.00%) |
Jul 02, 2021 | 136.16 | 136.73 | 133.81 | 134.44 | 5,446,526 | +0.21(+0.15%) |