Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.28 | 127.71 | 125.57 | 126.22 | 4,596,665 | -0.34(-0.27%) |
Sep 29, 2021 | 125.02 | 127.20 | 124.48 | 126.55 | 4,452,240 | +1.77(+1.42%) |
Sep 28, 2021 | 125.19 | 126.17 | 124.34 | 124.78 | 4,573,102 | -1.45(-1.15%) |
Sep 27, 2021 | 127.18 | 127.27 | 125.71 | 126.24 | 3,935,993 | -1.63(-1.27%) |
Sep 24, 2021 | 128.60 | 129.16 | 127.49 | 127.87 | 3,757,429 | -1.49(-1.15%) |
Sep 23, 2021 | 126.71 | 130.30 | 126.49 | 129.36 | 8,277,180 | +3.12(+2.47%) |
Sep 22, 2021 | 124.24 | 126.69 | 123.94 | 126.24 | 7,037,668 | +2.84(+2.31%) |
Sep 21, 2021 | 124.92 | 125.96 | 123.34 | 123.39 | 5,978,400 | -0.72(-0.58%) |
Sep 20, 2021 | 125.47 | 126.42 | 123.17 | 124.11 | 8,011,844 | -2.34(-1.85%) |
Sep 17, 2021 | 127.32 | 127.67 | 125.50 | 126.45 | 8,405,834 | -0.90(-0.71%) |
Sep 16, 2021 | 125.86 | 128.06 | 124.44 | 127.35 | 9,155,344 | +1.82(+1.45%) |
Sep 15, 2021 | 127.01 | 127.22 | 123.84 | 125.54 | 8,842,199 | -1.83(-1.43%) |
Sep 14, 2021 | 129.34 | 129.66 | 126.42 | 127.36 | 6,127,717 | -1.09(-0.85%) |
Sep 13, 2021 | 130.31 | 130.57 | 128.01 | 128.45 | 6,864,931 | -0.78(-0.60%) |
Sep 10, 2021 | 130.18 | 130.61 | 127.51 | 129.23 | 6,650,421 | -0.62(-0.48%) |
Sep 09, 2021 | 129.62 | 132.13 | 128.67 | 129.85 | 8,789,366 | -2.20(-1.67%) |
Sep 08, 2021 | 133.03 | 133.03 | 130.73 | 132.06 | 6,711,433 | -0.79(-0.59%) |
Sep 07, 2021 | 134.45 | 135.14 | 132.60 | 132.85 | 4,457,772 | -1.51(-1.13%) |
Sep 03, 2021 | 134.72 | 134.84 | 133.78 | 134.36 | 2,478,766 | -0.13(-0.10%) |
Sep 02, 2021 | 136.55 | 136.59 | 133.42 | 134.49 | 3,854,473 | -1.59(-1.17%) |
Sep 01, 2021 | 135.97 | 137.12 | 135.72 | 136.08 | 2,788,559 | +0.71(+0.53%) |
Aug 31, 2021 | 135.87 | 136.31 | 134.92 | 135.37 | 4,513,362 | -0.87(-0.64%) |
Aug 30, 2021 | 135.28 | 136.91 | 133.98 | 136.24 | 3,689,572 | -0.47(-0.35%) |
Aug 27, 2021 | 136.22 | 136.98 | 135.52 | 136.71 | 3,392,780 | +0.79(+0.58%) |
Aug 26, 2021 | 138.85 | 138.85 | 135.76 | 135.92 | 4,251,784 | -2.24(-1.62%) |
Aug 25, 2021 | 140.60 | 140.78 | 138.11 | 138.16 | 3,677,902 | -2.62(-1.86%) |
Aug 24, 2021 | 140.58 | 141.36 | 140.05 | 140.78 | 2,396,242 | -0.04(-0.03%) |
Aug 23, 2021 | 139.80 | 141.24 | 139.50 | 140.82 | 3,225,710 | +0.72(+0.51%) |
Aug 20, 2021 | 139.32 | 141.55 | 138.68 | 140.10 | 3,314,021 | +0.91(+0.65%) |
Aug 19, 2021 | 137.91 | 139.89 | 137.73 | 139.19 | 3,845,491 | +1.05(+0.76%) |
Aug 18, 2021 | 138.55 | 140.06 | 137.99 | 138.14 | 4,534,610 | -0.83(-0.60%) |
Aug 17, 2021 | 138.85 | 140.14 | 138.39 | 138.97 | 4,776,155 | -0.05(-0.04%) |
Aug 16, 2021 | 139.30 | 140.94 | 137.59 | 139.02 | 7,202,262 | -4.17(-2.91%) |
Aug 13, 2021 | 142.56 | 143.59 | 142.34 | 143.19 | 2,650,230 | +0.20(+0.14%) |
Aug 12, 2021 | 143.21 | 143.63 | 142.94 | 142.99 | 2,251,134 | +0.15(+0.10%) |
Aug 11, 2021 | 141.58 | 143.01 | 141.21 | 142.84 | 2,447,380 | +1.40(+0.99%) |
Aug 10, 2021 | 141.56 | 142.09 | 140.91 | 141.44 | 2,640,356 | +0.18(+0.13%) |
Aug 09, 2021 | 141.08 | 142.26 | 140.97 | 141.26 | 4,702,582 | +0.75(+0.53%) |
Aug 06, 2021 | 140.28 | 141.04 | 139.76 | 140.51 | 5,300,815 | +0.30(+0.21%) |
Aug 05, 2021 | 141.10 | 141.77 | 139.99 | 140.22 | 4,422,279 | -0.29(-0.20%) |
Aug 04, 2021 | 142.13 | 142.66 | 140.43 | 140.50 | 4,671,698 | -2.25(-1.58%) |
Aug 03, 2021 | 143.33 | 143.70 | 142.29 | 142.75 | 4,001,723 | -0.41(-0.28%) |
Aug 02, 2021 | 143.12 | 143.54 | 142.28 | 143.16 | 4,386,447 | +0.88(+0.62%) |
Jul 30, 2021 | 141.27 | 143.43 | 139.50 | 142.28 | 6,680,973 | -0.49(-0.35%) |
Jul 29, 2021 | 143.74 | 145.15 | 141.97 | 142.78 | 4,252,138 | -0.59(-0.41%) |
Jul 28, 2021 | 143.25 | 143.73 | 142.56 | 143.37 | 3,011,345 | +0.30(+0.21%) |
Jul 27, 2021 | 143.10 | 143.32 | 141.83 | 143.07 | 4,160,664 | -0.15(-0.10%) |
Jul 26, 2021 | 141.90 | 143.96 | 141.90 | 143.22 | 3,751,181 | +0.96(+0.67%) |
Jul 23, 2021 | 143.67 | 143.67 | 142.16 | 142.26 | 4,330,673 | -0.74(-0.52%) |
Jul 22, 2021 | 142.91 | 143.19 | 140.72 | 143.00 | 4,388,757 | +0.18(+0.12%) |
Jul 21, 2021 | 142.25 | 144.36 | 141.92 | 142.82 | 4,811,833 | +0.17(+0.12%) |
Jul 20, 2021 | 143.04 | 143.93 | 142.37 | 142.66 | 7,275,387 | -0.21(-0.14%) |
Jul 19, 2021 | 145.67 | 146.42 | 141.56 | 142.86 | 7,242,136 | -4.74(-3.21%) |
Jul 16, 2021 | 146.30 | 148.39 | 146.30 | 147.61 | 2,507,028 | +1.06(+0.72%) |
Jul 15, 2021 | 147.53 | 148.32 | 146.32 | 146.55 | 3,389,417 | -0.55(-0.38%) |
Jul 14, 2021 | 146.70 | 148.03 | 146.23 | 147.10 | 2,345,000 | +1.12(+0.76%) |
Jul 13, 2021 | 145.04 | 147.78 | 144.35 | 145.99 | 2,614,526 | +0.86(+0.59%) |
Jul 12, 2021 | 144.43 | 145.41 | 143.57 | 145.13 | 2,032,427 | +0.88(+0.61%) |
Jul 09, 2021 | 144.13 | 145.52 | 142.76 | 144.25 | 3,284,986 | -0.84(-0.58%) |
Jul 08, 2021 | 145.94 | 146.23 | 144.25 | 145.09 | 2,436,392 | -1.22(-0.83%) |
Jul 07, 2021 | 144.94 | 146.35 | 143.81 | 146.30 | 1,799,156 | +1.32(+0.91%) |
Jul 06, 2021 | 144.38 | 145.16 | 143.40 | 144.98 | 2,386,289 | +0.45(+0.31%) |
Jul 02, 2021 | 144.18 | 144.94 | 143.56 | 144.52 | 2,635,302 | +0.94(+0.65%) |