Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.57 | 128.01 | 125.72 | 125.93 | 7,504,614 | +0.45(+0.36%) |
Sep 29, 2021 | 129.92 | 131.13 | 125.26 | 125.48 | 10,963,049 | -4.52(-3.48%) |
Sep 28, 2021 | 134.62 | 136.55 | 129.66 | 130.00 | 13,150,103 | -9.64(-6.90%) |
Sep 27, 2021 | 136.57 | 140.16 | 136.51 | 139.64 | 5,352,444 | +0.80(+0.58%) |
Sep 24, 2021 | 136.38 | 139.28 | 136.14 | 138.84 | 3,812,677 | +0.79(+0.57%) |
Sep 23, 2021 | 136.30 | 139.06 | 135.70 | 138.05 | 5,745,090 | +2.94(+2.18%) |
Sep 22, 2021 | 133.23 | 135.79 | 132.61 | 135.10 | 6,484,785 | +2.86(+2.16%) |
Sep 21, 2021 | 134.15 | 134.26 | 130.55 | 132.24 | 5,910,189 | -0.35(-0.27%) |
Sep 20, 2021 | 133.59 | 133.72 | 130.65 | 132.60 | 9,016,605 | -5.15(-3.74%) |
Sep 17, 2021 | 139.89 | 139.89 | 136.35 | 137.74 | 11,125,975 | -3.22(-2.28%) |
Sep 16, 2021 | 137.31 | 141.49 | 136.15 | 140.96 | 8,653,768 | +2.80(+2.03%) |
Sep 15, 2021 | 136.95 | 138.27 | 134.46 | 138.16 | 6,238,083 | +1.07(+0.78%) |
Sep 14, 2021 | 135.11 | 138.72 | 134.91 | 137.10 | 8,251,987 | +0.69(+0.50%) |
Sep 13, 2021 | 135.71 | 138.23 | 134.57 | 136.41 | 8,693,579 | +2.54(+1.90%) |
Sep 10, 2021 | 135.28 | 137.74 | 133.66 | 133.87 | 9,261,875 | +1.80(+1.36%) |
Sep 09, 2021 | 130.14 | 132.90 | 130.03 | 132.07 | 6,958,714 | +1.41(+1.08%) |
Sep 08, 2021 | 132.75 | 132.99 | 128.89 | 130.66 | 7,604,020 | -2.87(-2.15%) |
Sep 07, 2021 | 133.68 | 134.19 | 130.84 | 133.53 | 5,674,022 | +0.65(+0.49%) |
Sep 03, 2021 | 130.94 | 133.47 | 130.45 | 132.88 | 4,945,604 | +1.35(+1.03%) |
Sep 02, 2021 | 131.80 | 133.00 | 130.97 | 131.53 | 5,256,693 | +0.97(+0.74%) |
Sep 01, 2021 | 132.73 | 133.09 | 130.35 | 130.56 | 6,398,921 | -1.63(-1.24%) |
Aug 31, 2021 | 133.49 | 133.63 | 130.65 | 132.19 | 5,709,084 | -0.90(-0.68%) |
Aug 30, 2021 | 134.58 | 134.90 | 132.44 | 133.09 | 4,731,298 | -0.49(-0.37%) |
Aug 27, 2021 | 130.12 | 134.17 | 129.97 | 133.59 | 8,600,690 | +3.97(+3.06%) |
Aug 26, 2021 | 129.90 | 130.92 | 128.73 | 129.61 | 4,044,910 | -0.32(-0.25%) |
Aug 25, 2021 | 128.68 | 131.29 | 128.59 | 129.94 | 6,882,057 | +1.59(+1.24%) |
Aug 24, 2021 | 128.70 | 130.25 | 127.55 | 128.34 | 6,508,288 | -0.06(-0.05%) |
Aug 23, 2021 | 125.29 | 128.41 | 124.80 | 128.40 | 7,892,222 | +4.19(+3.37%) |
Aug 20, 2021 | 127.32 | 128.89 | 122.31 | 124.21 | 14,037,554 | -1.95(-1.55%) |
Aug 19, 2021 | 123.25 | 126.94 | 122.33 | 126.16 | 9,206,666 | +1.79(+1.44%) |
Aug 18, 2021 | 125.78 | 128.55 | 124.19 | 124.38 | 6,922,127 | -1.40(-1.11%) |
Aug 17, 2021 | 126.99 | 127.76 | 123.73 | 125.77 | 8,405,489 | -2.82(-2.19%) |
Aug 16, 2021 | 126.39 | 128.95 | 126.07 | 128.59 | 10,663,939 | +1.75(+1.38%) |
Aug 13, 2021 | 126.09 | 127.37 | 125.56 | 126.85 | 9,024,499 | +0.66(+0.53%) |
Aug 12, 2021 | 128.90 | 128.92 | 124.69 | 126.18 | 13,585,986 | -5.47(-4.15%) |
Aug 11, 2021 | 135.25 | 135.33 | 129.48 | 131.65 | 9,860,602 | -3.16(-2.35%) |
Aug 10, 2021 | 139.54 | 139.64 | 132.12 | 134.81 | 6,554,368 | -3.85(-2.77%) |
Aug 09, 2021 | 140.12 | 140.31 | 138.13 | 138.66 | 4,123,343 | -0.63(-0.46%) |
Aug 06, 2021 | 138.38 | 139.79 | 138.26 | 139.30 | 3,936,094 | +0.36(+0.26%) |
Aug 05, 2021 | 140.06 | 140.50 | 137.84 | 138.94 | 4,383,435 | -0.43(-0.31%) |
Aug 04, 2021 | 139.64 | 141.30 | 138.48 | 139.37 | 5,565,288 | +0.55(+0.39%) |
Aug 03, 2021 | 139.19 | 139.99 | 136.94 | 138.82 | 5,722,030 | +0.15(+0.11%) |
Aug 02, 2021 | 137.72 | 141.84 | 137.58 | 138.67 | 10,474,305 | +2.03(+1.49%) |
Jul 30, 2021 | 133.29 | 138.08 | 133.26 | 136.64 | 8,762,301 | +2.37(+1.77%) |
Jul 29, 2021 | 132.23 | 134.62 | 130.37 | 134.27 | 5,509,109 | +0.28(+0.21%) |
Jul 28, 2021 | 132.44 | 134.64 | 131.83 | 133.99 | 5,162,086 | +2.26(+1.71%) |
Jul 27, 2021 | 134.40 | 134.40 | 128.49 | 131.73 | 6,496,210 | -3.50(-2.59%) |
Jul 26, 2021 | 134.98 | 136.59 | 134.21 | 135.22 | 4,750,106 | +0.05(+0.04%) |
Jul 23, 2021 | 134.71 | 135.73 | 133.32 | 135.18 | 4,450,278 | +1.22(+0.91%) |
Jul 22, 2021 | 133.78 | 135.49 | 133.16 | 133.96 | 5,696,743 | -0.80(-0.59%) |
Jul 21, 2021 | 129.70 | 135.02 | 129.41 | 134.76 | 6,626,903 | +5.89(+4.57%) |
Jul 20, 2021 | 126.16 | 129.99 | 124.80 | 128.87 | 7,595,901 | +3.27(+2.60%) |
Jul 19, 2021 | 121.80 | 125.69 | 120.97 | 125.60 | 9,148,305 | +0.43(+0.34%) |
Jul 16, 2021 | 130.85 | 131.43 | 124.91 | 125.17 | 8,387,700 | -4.90(-3.77%) |
Jul 15, 2021 | 131.81 | 132.74 | 128.51 | 130.07 | 7,226,871 | -2.39(-1.81%) |
Jul 14, 2021 | 134.94 | 136.59 | 132.23 | 132.46 | 6,125,546 | -0.62(-0.47%) |
Jul 13, 2021 | 132.80 | 133.75 | 131.58 | 133.09 | 5,706,648 | -0.50(-0.37%) |
Jul 12, 2021 | 132.79 | 133.81 | 131.50 | 133.59 | 5,589,902 | +1.86(+1.41%) |
Jul 09, 2021 | 130.27 | 132.20 | 128.98 | 131.73 | 5,901,599 | +2.31(+1.79%) |
Jul 08, 2021 | 128.55 | 131.23 | 126.70 | 129.41 | 7,957,626 | -2.28(-1.74%) |
Jul 07, 2021 | 135.25 | 135.48 | 130.87 | 131.70 | 6,099,700 | -1.87(-1.40%) |
Jul 06, 2021 | 136.01 | 137.79 | 131.65 | 133.56 | 7,609,720 | -1.35(-1.00%) |
Jul 02, 2021 | 136.64 | 137.22 | 134.29 | 134.91 | 5,427,272 | +0.21(+0.15%) |