Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.16 | 127.42 | 125.72 | 125.69 | 4,955,706 | +0.08(+0.06%) |
Sep 29, 2021 | 128.47 | 129.01 | 125.28 | 125.61 | 4,540,501 | -2.11(-1.65%) |
Sep 28, 2021 | 130.69 | 130.87 | 127.63 | 127.72 | 4,957,871 | -4.17(-3.16%) |
Sep 27, 2021 | 130.35 | 132.72 | 129.59 | 131.88 | 4,716,370 | +1.54(+1.18%) |
Sep 24, 2021 | 131.91 | 132.47 | 130.13 | 130.34 | 4,253,703 | -2.70(-2.03%) |
Sep 23, 2021 | 130.96 | 133.16 | 130.46 | 133.04 | 3,149,553 | +2.45(+1.88%) |
Sep 22, 2021 | 130.87 | 131.81 | 129.44 | 130.59 | 2,686,368 | +0.37(+0.28%) |
Sep 21, 2021 | 129.00 | 131.47 | 128.97 | 130.22 | 4,341,518 | +1.49(+1.16%) |
Sep 20, 2021 | 130.32 | 131.72 | 127.11 | 128.74 | 7,070,948 | -4.12(-3.10%) |
Sep 17, 2021 | 131.09 | 133.36 | 129.53 | 132.85 | 6,552,398 | +1.88(+1.44%) |
Sep 16, 2021 | 130.41 | 131.16 | 128.68 | 130.97 | 2,794,438 | +0.57(+0.44%) |
Sep 15, 2021 | 129.19 | 131.18 | 128.71 | 130.41 | 3,544,058 | +1.44(+1.12%) |
Sep 14, 2021 | 131.43 | 132.26 | 128.75 | 128.97 | 3,705,449 | -2.09(-1.59%) |
Sep 13, 2021 | 131.99 | 133.24 | 129.19 | 131.06 | 4,970,592 | -0.64(-0.49%) |
Sep 10, 2021 | 133.26 | 133.37 | 131.06 | 131.69 | 3,750,763 | -1.10(-0.83%) |
Sep 09, 2021 | 131.85 | 134.72 | 131.53 | 132.79 | 5,368,207 | +0.51(+0.39%) |
Sep 08, 2021 | 133.65 | 133.83 | 130.97 | 132.28 | 4,326,288 | -1.16(-0.87%) |
Sep 07, 2021 | 134.21 | 135.79 | 132.51 | 133.44 | 4,520,808 | -0.72(-0.54%) |
Sep 03, 2021 | 135.97 | 135.97 | 133.18 | 134.16 | 5,120,327 | -2.34(-1.71%) |
Sep 02, 2021 | 135.30 | 136.58 | 134.88 | 136.50 | 3,160,660 | +1.45(+1.07%) |
Sep 01, 2021 | 133.09 | 135.25 | 132.75 | 135.05 | 3,888,240 | +2.24(+1.69%) |
Aug 31, 2021 | 131.47 | 133.56 | 131.47 | 132.81 | 3,804,796 | +1.21(+0.92%) |
Aug 30, 2021 | 132.62 | 133.57 | 131.06 | 131.60 | 4,894,320 | -0.40(-0.30%) |
Aug 27, 2021 | 129.00 | 132.97 | 128.44 | 132.00 | 6,467,822 | +3.45(+2.68%) |
Aug 26, 2021 | 128.88 | 131.03 | 127.97 | 128.56 | 5,666,258 | -0.58(-0.45%) |
Aug 25, 2021 | 127.34 | 129.87 | 126.43 | 129.13 | 5,396,434 | +1.41(+1.10%) |
Aug 24, 2021 | 127.81 | 127.84 | 125.83 | 127.73 | 4,275,148 | +0.01(+0.01%) |
Aug 23, 2021 | 123.85 | 127.83 | 123.63 | 127.72 | 8,384,108 | +5.61(+4.59%) |
Aug 20, 2021 | 119.12 | 122.86 | 118.48 | 122.11 | 5,940,177 | +3.44(+2.90%) |
Aug 19, 2021 | 120.56 | 121.52 | 118.47 | 118.67 | 5,554,325 | -2.92(-2.40%) |
Aug 18, 2021 | 123.71 | 124.40 | 121.56 | 121.59 | 3,638,556 | -2.09(-1.69%) |
Aug 17, 2021 | 120.81 | 123.80 | 119.81 | 123.68 | 5,030,557 | +1.91(+1.57%) |
Aug 16, 2021 | 124.20 | 124.36 | 121.43 | 121.77 | 5,198,089 | -2.83(-2.27%) |
Aug 13, 2021 | 126.89 | 127.40 | 124.56 | 124.60 | 3,933,566 | -2.17(-1.71%) |
Aug 12, 2021 | 125.45 | 127.24 | 124.99 | 126.77 | 4,012,786 | +1.13(+0.90%) |
Aug 11, 2021 | 126.33 | 126.61 | 124.27 | 125.64 | 4,664,671 | -0.82(-0.65%) |
Aug 10, 2021 | 128.34 | 128.38 | 125.68 | 126.46 | 4,160,121 | -1.05(-0.82%) |
Aug 09, 2021 | 127.08 | 128.91 | 126.52 | 127.51 | 4,892,779 | +0.24(+0.19%) |
Aug 06, 2021 | 129.10 | 129.10 | 126.36 | 127.27 | 4,675,038 | -2.25(-1.74%) |
Aug 05, 2021 | 124.98 | 129.63 | 124.37 | 129.51 | 5,676,905 | +4.74(+3.80%) |
Aug 04, 2021 | 124.18 | 127.29 | 124.13 | 124.78 | 5,945,337 | -0.02(-0.02%) |
Aug 03, 2021 | 124.54 | 124.80 | 122.38 | 124.80 | 3,767,746 | +0.89(+0.72%) |
Aug 02, 2021 | 124.21 | 125.37 | 123.65 | 123.91 | 4,166,882 | +0.52(+0.42%) |
Jul 30, 2021 | 124.19 | 125.78 | 123.04 | 123.39 | 4,391,423 | -1.76(-1.41%) |
Jul 29, 2021 | 127.88 | 128.54 | 125.02 | 125.15 | 4,916,107 | -2.11(-1.66%) |
Jul 28, 2021 | 123.28 | 127.81 | 123.28 | 127.26 | 6,517,508 | +4.30(+3.50%) |
Jul 27, 2021 | 123.98 | 124.47 | 120.60 | 122.96 | 8,606,537 | -1.24(-1.00%) |
Jul 26, 2021 | 126.35 | 127.44 | 124.13 | 124.20 | 5,053,619 | -2.29(-1.81%) |
Jul 23, 2021 | 128.12 | 128.54 | 125.45 | 126.49 | 4,195,750 | -1.46(-1.14%) |
Jul 22, 2021 | 129.50 | 130.22 | 127.72 | 127.94 | 4,269,218 | -2.28(-1.75%) |
Jul 21, 2021 | 129.03 | 130.47 | 127.32 | 130.22 | 3,948,916 | +1.19(+0.92%) |
Jul 20, 2021 | 126.13 | 129.06 | 125.52 | 129.03 | 4,268,039 | +2.92(+2.31%) |
Jul 19, 2021 | 124.33 | 127.89 | 123.92 | 126.12 | 4,618,841 | +0.20(+0.16%) |
Jul 16, 2021 | 126.48 | 127.78 | 124.96 | 125.92 | 4,537,253 | +0.00(+0.00%) |
Jul 15, 2021 | 125.77 | 126.71 | 123.65 | 125.92 | 5,934,483 | -0.01(-0.01%) |
Jul 14, 2021 | 130.04 | 130.15 | 125.80 | 125.93 | 8,017,108 | -3.68(-2.84%) |
Jul 13, 2021 | 131.31 | 131.72 | 129.43 | 129.60 | 5,565,834 | -2.20(-1.67%) |
Jul 12, 2021 | 133.87 | 134.61 | 131.62 | 131.81 | 3,210,613 | -1.97(-1.47%) |
Jul 09, 2021 | 132.50 | 134.00 | 131.16 | 133.77 | 3,782,583 | +1.89(+1.43%) |
Jul 08, 2021 | 128.44 | 132.57 | 128.22 | 131.88 | 6,245,863 | +0.56(+0.43%) |
Jul 07, 2021 | 133.77 | 134.27 | 129.69 | 131.32 | 6,557,950 | -2.24(-1.68%) |
Jul 06, 2021 | 136.61 | 137.14 | 133.31 | 133.56 | 6,244,810 | -2.94(-2.15%) |
Jul 02, 2021 | 138.41 | 138.57 | 135.71 | 136.50 | 3,534,260 | -1.96(-1.41%) |