Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.15 | 125.65 | 123.07 | 123.28 | 1,856,027 | -0.33(-0.27%) |
Sep 29, 2021 | 122.63 | 124.74 | 122.32 | 123.62 | 1,536,040 | +1.06(+0.86%) |
Sep 28, 2021 | 121.05 | 123.91 | 120.33 | 122.56 | 2,370,478 | +1.23(+1.02%) |
Sep 27, 2021 | 122.19 | 123.77 | 121.10 | 121.32 | 1,288,047 | -0.97(-0.79%) |
Sep 24, 2021 | 122.10 | 123.80 | 121.01 | 122.29 | 1,631,346 | -0.23(-0.19%) |
Sep 23, 2021 | 122.49 | 124.38 | 122.49 | 122.52 | 1,374,105 | +0.99(+0.81%) |
Sep 22, 2021 | 122.93 | 123.26 | 120.14 | 121.53 | 1,980,978 | +0.03(+0.02%) |
Sep 21, 2021 | 123.82 | 124.38 | 120.42 | 121.50 | 1,637,014 | -2.19(-1.77%) |
Sep 20, 2021 | 123.13 | 125.45 | 121.86 | 123.69 | 1,877,292 | -0.22(-0.18%) |
Sep 17, 2021 | 129.64 | 130.16 | 123.41 | 123.92 | 4,918,209 | -7.25(-5.53%) |
Sep 16, 2021 | 132.00 | 132.78 | 130.98 | 131.16 | 816,922 | -1.09(-0.82%) |
Sep 15, 2021 | 131.83 | 133.06 | 131.43 | 132.25 | 888,490 | +0.51(+0.39%) |
Sep 14, 2021 | 135.22 | 135.31 | 131.14 | 131.74 | 1,735,316 | -3.52(-2.60%) |
Sep 13, 2021 | 136.50 | 136.55 | 133.65 | 135.26 | 2,795,100 | +0.00(+0.00%) |
Sep 10, 2021 | 138.19 | 138.45 | 135.08 | 135.26 | 1,161,487 | -2.98(-2.15%) |
Sep 09, 2021 | 137.76 | 139.55 | 137.71 | 138.24 | 1,272,376 | -0.16(-0.12%) |
Sep 08, 2021 | 137.33 | 138.51 | 136.40 | 138.41 | 873,514 | +0.87(+0.63%) |
Sep 07, 2021 | 137.51 | 138.24 | 135.89 | 137.53 | 1,010,860 | -0.77(-0.56%) |
Sep 03, 2021 | 138.46 | 139.64 | 137.19 | 138.30 | 1,320,259 | -0.48(-0.34%) |
Sep 02, 2021 | 138.41 | 139.28 | 137.83 | 138.78 | 636,140 | +0.89(+0.64%) |
Sep 01, 2021 | 138.84 | 139.01 | 137.53 | 137.89 | 699,252 | -0.95(-0.69%) |
Aug 31, 2021 | 138.24 | 139.14 | 137.26 | 138.84 | 1,225,129 | +0.28(+0.20%) |
Aug 30, 2021 | 139.25 | 139.40 | 138.41 | 138.57 | 524,225 | -0.58(-0.41%) |
Aug 27, 2021 | 139.12 | 139.69 | 137.98 | 139.15 | 749,480 | +0.73(+0.53%) |
Aug 26, 2021 | 138.83 | 139.06 | 137.75 | 138.41 | 885,689 | -0.59(-0.42%) |
Aug 25, 2021 | 138.27 | 139.70 | 137.49 | 139.00 | 892,876 | +0.35(+0.25%) |
Aug 24, 2021 | 138.31 | 139.37 | 137.65 | 138.65 | 1,522,872 | +0.96(+0.70%) |
Aug 23, 2021 | 137.62 | 137.97 | 136.50 | 137.69 | 1,187,431 | +0.44(+0.32%) |
Aug 20, 2021 | 136.56 | 137.47 | 135.99 | 137.25 | 1,014,720 | +0.33(+0.24%) |
Aug 19, 2021 | 137.78 | 138.71 | 136.80 | 136.92 | 1,497,582 | -1.93(-1.39%) |
Aug 18, 2021 | 141.20 | 141.65 | 138.77 | 138.85 | 1,143,483 | -3.04(-2.14%) |
Aug 17, 2021 | 141.92 | 142.91 | 140.46 | 141.90 | 865,559 | -0.67(-0.47%) |
Aug 16, 2021 | 143.43 | 143.47 | 141.83 | 142.57 | 1,189,717 | -1.09(-0.76%) |
Aug 13, 2021 | 143.33 | 143.94 | 142.60 | 143.66 | 605,994 | +0.61(+0.42%) |
Aug 12, 2021 | 143.71 | 143.71 | 142.30 | 143.05 | 1,307,001 | -0.63(-0.44%) |
Aug 11, 2021 | 143.91 | 143.96 | 142.86 | 143.68 | 865,875 | +0.39(+0.27%) |
Aug 10, 2021 | 141.37 | 143.43 | 140.87 | 143.29 | 1,385,014 | +2.40(+1.70%) |
Aug 09, 2021 | 138.94 | 140.98 | 137.96 | 140.89 | 1,781,576 | +2.45(+1.77%) |
Aug 06, 2021 | 135.71 | 138.94 | 134.89 | 138.44 | 1,852,625 | +2.73(+2.01%) |
Aug 05, 2021 | 136.27 | 137.23 | 135.43 | 135.71 | 1,140,768 | +0.27(+0.20%) |
Aug 04, 2021 | 136.55 | 137.50 | 135.43 | 135.44 | 2,524,399 | -2.13(-1.55%) |
Aug 03, 2021 | 136.60 | 138.09 | 135.96 | 137.57 | 1,070,862 | +0.48(+0.35%) |
Aug 02, 2021 | 138.84 | 139.29 | 136.98 | 137.09 | 1,160,586 | -0.96(-0.70%) |
Jul 30, 2021 | 136.67 | 138.18 | 136.32 | 138.06 | 805,308 | +1.38(+1.01%) |
Jul 29, 2021 | 136.87 | 137.54 | 136.22 | 136.67 | 786,064 | +0.60(+0.44%) |
Jul 28, 2021 | 136.90 | 136.96 | 135.23 | 136.07 | 844,812 | -0.63(-0.46%) |
Jul 27, 2021 | 135.65 | 136.80 | 134.94 | 136.70 | 1,095,066 | +0.33(+0.24%) |
Jul 26, 2021 | 135.95 | 136.74 | 135.56 | 136.37 | 755,955 | +0.43(+0.32%) |
Jul 23, 2021 | 134.61 | 136.07 | 133.59 | 135.94 | 635,758 | +2.09(+1.56%) |
Jul 22, 2021 | 132.63 | 134.27 | 132.06 | 133.85 | 1,416,952 | +0.98(+0.74%) |
Jul 21, 2021 | 132.34 | 133.14 | 131.61 | 132.87 | 716,296 | +1.09(+0.83%) |
Jul 20, 2021 | 128.57 | 132.34 | 128.39 | 131.78 | 1,375,106 | +3.37(+2.63%) |
Jul 19, 2021 | 129.07 | 130.97 | 127.96 | 128.41 | 2,499,043 | -3.03(-2.31%) |
Jul 16, 2021 | 132.01 | 133.04 | 130.76 | 131.44 | 1,465,953 | -0.53(-0.40%) |
Jul 15, 2021 | 132.68 | 133.50 | 131.38 | 131.97 | 1,181,878 | -0.65(-0.49%) |
Jul 14, 2021 | 132.81 | 133.46 | 132.10 | 132.62 | 2,210,089 | -0.68(-0.51%) |
Jul 13, 2021 | 136.20 | 136.20 | 132.46 | 133.30 | 1,334,245 | -2.87(-2.11%) |
Jul 12, 2021 | 134.78 | 136.58 | 134.64 | 136.17 | 2,423,598 | +0.81(+0.60%) |
Jul 09, 2021 | 136.98 | 137.12 | 134.78 | 135.36 | 1,863,620 | -0.09(-0.07%) |
Jul 08, 2021 | 134.68 | 135.59 | 134.03 | 135.45 | 1,534,389 | -0.92(-0.67%) |
Jul 07, 2021 | 135.05 | 136.65 | 134.51 | 136.37 | 701,101 | +0.81(+0.60%) |
Jul 06, 2021 | 137.10 | 137.46 | 134.96 | 135.56 | 1,156,710 | -1.91(-1.39%) |
Jul 02, 2021 | 136.97 | 137.53 | 135.97 | 137.46 | 1,042,829 | +0.55(+0.40%) |