Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.59 | 128.03 | 125.74 | 125.96 | 7,503,154 | +0.45(+0.36%) |
Sep 29, 2021 | 129.94 | 131.16 | 125.28 | 125.51 | 10,960,916 | -4.52(-3.48%) |
Sep 28, 2021 | 134.65 | 136.57 | 129.68 | 130.03 | 13,147,544 | -9.64(-6.90%) |
Sep 27, 2021 | 136.59 | 140.19 | 136.54 | 139.67 | 5,351,403 | +0.80(+0.58%) |
Sep 24, 2021 | 136.41 | 139.31 | 136.16 | 138.87 | 3,811,935 | +0.79(+0.57%) |
Sep 23, 2021 | 136.33 | 139.09 | 135.72 | 138.07 | 5,743,972 | +2.94(+2.18%) |
Sep 22, 2021 | 133.26 | 135.81 | 132.63 | 135.13 | 6,483,523 | +2.86(+2.16%) |
Sep 21, 2021 | 134.18 | 134.29 | 130.58 | 132.27 | 5,909,039 | -0.35(-0.27%) |
Sep 20, 2021 | 133.62 | 133.75 | 130.68 | 132.62 | 9,014,850 | -5.15(-3.74%) |
Sep 17, 2021 | 139.92 | 139.92 | 136.38 | 137.77 | 11,123,811 | -3.22(-2.28%) |
Sep 16, 2021 | 137.34 | 141.52 | 136.17 | 140.99 | 8,652,084 | +2.80(+2.02%) |
Sep 15, 2021 | 136.98 | 138.30 | 134.48 | 138.19 | 6,236,869 | +1.07(+0.78%) |
Sep 14, 2021 | 135.14 | 138.75 | 134.94 | 137.12 | 8,250,382 | +0.69(+0.50%) |
Sep 13, 2021 | 135.73 | 138.26 | 134.60 | 136.44 | 8,691,887 | +2.54(+1.90%) |
Sep 10, 2021 | 135.30 | 137.77 | 133.69 | 133.89 | 9,260,073 | +1.80(+1.36%) |
Sep 09, 2021 | 130.17 | 132.93 | 130.05 | 132.09 | 6,957,360 | +1.41(+1.08%) |
Sep 08, 2021 | 132.78 | 133.01 | 128.91 | 130.69 | 7,602,541 | -2.87(-2.15%) |
Sep 07, 2021 | 133.71 | 134.22 | 130.87 | 133.55 | 5,672,918 | +0.65(+0.49%) |
Sep 03, 2021 | 130.96 | 133.49 | 130.47 | 132.91 | 4,944,642 | +1.35(+1.03%) |
Sep 02, 2021 | 131.83 | 133.02 | 131.00 | 131.56 | 5,255,670 | +0.97(+0.74%) |
Sep 01, 2021 | 132.76 | 133.11 | 130.37 | 130.59 | 6,397,676 | -1.63(-1.24%) |
Aug 31, 2021 | 133.51 | 133.66 | 130.68 | 132.22 | 5,707,973 | -0.90(-0.68%) |
Aug 30, 2021 | 134.61 | 134.92 | 132.47 | 133.12 | 4,730,377 | -0.49(-0.37%) |
Aug 27, 2021 | 130.15 | 134.20 | 130.00 | 133.61 | 8,599,017 | +3.97(+3.06%) |
Aug 26, 2021 | 129.92 | 130.95 | 128.76 | 129.64 | 4,044,123 | -0.32(-0.25%) |
Aug 25, 2021 | 128.71 | 131.31 | 128.61 | 129.96 | 6,880,718 | +1.59(+1.24%) |
Aug 24, 2021 | 128.73 | 130.27 | 127.58 | 128.37 | 6,507,022 | -0.06(-0.05%) |
Aug 23, 2021 | 125.32 | 128.43 | 124.82 | 128.42 | 7,890,686 | +4.19(+3.37%) |
Aug 20, 2021 | 127.34 | 128.91 | 122.33 | 124.23 | 14,034,822 | -1.95(-1.55%) |
Aug 19, 2021 | 123.28 | 126.96 | 122.36 | 126.19 | 9,204,875 | +1.79(+1.44%) |
Aug 18, 2021 | 125.81 | 128.57 | 124.22 | 124.40 | 6,920,780 | -1.40(-1.11%) |
Aug 17, 2021 | 127.02 | 127.79 | 123.76 | 125.80 | 8,403,853 | -2.82(-2.19%) |
Aug 16, 2021 | 126.41 | 128.97 | 126.09 | 128.62 | 10,661,863 | +1.75(+1.38%) |
Aug 13, 2021 | 126.12 | 127.40 | 125.58 | 126.87 | 9,022,742 | +0.67(+0.53%) |
Aug 12, 2021 | 128.92 | 128.94 | 124.71 | 126.21 | 13,583,342 | -5.47(-4.15%) |
Aug 11, 2021 | 135.28 | 135.36 | 129.51 | 131.68 | 9,858,683 | -3.16(-2.35%) |
Aug 10, 2021 | 139.57 | 139.67 | 132.15 | 134.84 | 6,553,093 | -3.85(-2.77%) |
Aug 09, 2021 | 140.15 | 140.34 | 138.15 | 138.69 | 4,122,541 | -0.64(-0.46%) |
Aug 06, 2021 | 138.41 | 139.82 | 138.29 | 139.32 | 3,935,328 | +0.36(+0.26%) |
Aug 05, 2021 | 140.09 | 140.53 | 137.87 | 138.96 | 4,382,581 | -0.43(-0.31%) |
Aug 04, 2021 | 139.67 | 141.33 | 138.50 | 139.39 | 5,564,205 | +0.55(+0.39%) |
Aug 03, 2021 | 139.22 | 140.02 | 136.97 | 138.85 | 5,720,917 | +0.15(+0.11%) |
Aug 02, 2021 | 137.75 | 141.86 | 137.60 | 138.70 | 10,472,266 | +2.03(+1.49%) |
Jul 30, 2021 | 133.32 | 138.10 | 133.29 | 136.67 | 8,760,596 | +2.37(+1.77%) |
Jul 29, 2021 | 132.25 | 134.65 | 130.40 | 134.29 | 5,508,037 | +0.28(+0.21%) |
Jul 28, 2021 | 132.47 | 134.67 | 131.85 | 134.01 | 5,161,081 | +2.26(+1.71%) |
Jul 27, 2021 | 134.42 | 134.42 | 128.51 | 131.75 | 6,494,946 | -3.50(-2.59%) |
Jul 26, 2021 | 135.01 | 136.62 | 134.24 | 135.25 | 4,749,181 | +0.05(+0.04%) |
Jul 23, 2021 | 134.73 | 135.76 | 133.35 | 135.20 | 4,449,411 | +1.22(+0.91%) |
Jul 22, 2021 | 133.81 | 135.51 | 133.19 | 133.98 | 5,695,634 | -0.80(-0.59%) |
Jul 21, 2021 | 129.72 | 135.05 | 129.44 | 134.78 | 6,625,614 | +5.89(+4.57%) |
Jul 20, 2021 | 126.19 | 130.01 | 124.82 | 128.89 | 7,594,423 | +3.27(+2.60%) |
Jul 19, 2021 | 121.82 | 125.72 | 120.99 | 125.62 | 9,146,524 | +0.43(+0.34%) |
Jul 16, 2021 | 130.88 | 131.45 | 124.94 | 125.19 | 8,386,068 | -4.90(-3.77%) |
Jul 15, 2021 | 131.83 | 132.76 | 128.53 | 130.09 | 7,225,464 | -2.39(-1.81%) |
Jul 14, 2021 | 134.97 | 136.62 | 132.25 | 132.49 | 6,124,353 | -0.62(-0.47%) |
Jul 13, 2021 | 132.83 | 133.78 | 131.61 | 133.11 | 5,705,537 | -0.50(-0.37%) |
Jul 12, 2021 | 132.82 | 133.84 | 131.53 | 133.61 | 5,588,814 | +1.86(+1.41%) |
Jul 09, 2021 | 130.30 | 132.22 | 129.01 | 131.75 | 5,900,450 | +2.31(+1.79%) |
Jul 08, 2021 | 128.57 | 131.26 | 126.72 | 129.44 | 7,956,077 | -2.29(-1.74%) |
Jul 07, 2021 | 135.28 | 135.50 | 130.90 | 131.73 | 6,098,513 | -1.87(-1.40%) |
Jul 06, 2021 | 136.03 | 137.82 | 131.68 | 133.59 | 7,608,239 | -1.35(-1.00%) |
Jul 02, 2021 | 136.67 | 137.24 | 134.31 | 134.94 | 5,426,215 | +0.20(+0.15%) |