Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.61 | 123.30 | 121.06 | 121.32 | 7,420,586 | -0.28(-0.23%) |
Sep 29, 2021 | 122.84 | 123.65 | 121.25 | 121.61 | 7,480,061 | -0.58(-0.48%) |
Sep 28, 2021 | 123.93 | 124.86 | 122.00 | 122.19 | 9,407,198 | -3.37(-2.68%) |
Sep 27, 2021 | 124.57 | 126.08 | 124.18 | 125.56 | 4,591,701 | -0.38(-0.30%) |
Sep 24, 2021 | 125.21 | 126.56 | 124.92 | 125.93 | 4,842,045 | -0.02(-0.02%) |
Sep 23, 2021 | 125.81 | 127.14 | 125.31 | 125.95 | 6,291,907 | +0.84(+0.67%) |
Sep 22, 2021 | 124.72 | 125.57 | 124.15 | 125.11 | 5,488,359 | +1.18(+0.96%) |
Sep 21, 2021 | 125.66 | 125.96 | 123.49 | 123.93 | 6,563,357 | -0.97(-0.78%) |
Sep 20, 2021 | 123.67 | 125.22 | 122.86 | 124.90 | 10,253,622 | -0.77(-0.61%) |
Sep 17, 2021 | 129.63 | 129.81 | 125.24 | 125.67 | 15,468,730 | -4.52(-3.47%) |
Sep 16, 2021 | 129.17 | 130.71 | 129.17 | 130.19 | 7,143,081 | +0.15(+0.12%) |
Sep 15, 2021 | 132.44 | 132.60 | 129.36 | 130.03 | 11,999,659 | -2.73(-2.05%) |
Sep 14, 2021 | 135.89 | 136.21 | 132.27 | 132.76 | 6,848,260 | -2.13(-1.58%) |
Sep 13, 2021 | 135.47 | 136.14 | 133.60 | 134.90 | 4,583,448 | +0.69(+0.51%) |
Sep 10, 2021 | 134.63 | 137.33 | 134.08 | 134.21 | 6,666,417 | +1.04(+0.78%) |
Sep 09, 2021 | 134.01 | 135.02 | 133.05 | 133.18 | 6,580,504 | -0.89(-0.67%) |
Sep 08, 2021 | 134.85 | 135.09 | 133.09 | 134.07 | 6,358,211 | -1.15(-0.85%) |
Sep 07, 2021 | 136.09 | 136.17 | 134.62 | 135.22 | 6,762,969 | -0.83(-0.61%) |
Sep 03, 2021 | 136.51 | 137.32 | 135.67 | 136.04 | 5,854,083 | -0.46(-0.34%) |
Sep 02, 2021 | 137.99 | 138.17 | 135.93 | 136.51 | 6,386,004 | -1.25(-0.91%) |
Sep 01, 2021 | 138.12 | 139.31 | 137.54 | 137.76 | 6,858,138 | +0.41(+0.30%) |
Aug 31, 2021 | 137.45 | 138.13 | 135.35 | 137.34 | 8,350,702 | +0.70(+0.51%) |
Aug 30, 2021 | 136.31 | 138.44 | 136.28 | 136.64 | 5,635,053 | +1.02(+0.75%) |
Aug 27, 2021 | 133.14 | 135.71 | 132.88 | 135.62 | 6,701,550 | +2.31(+1.73%) |
Aug 26, 2021 | 134.07 | 134.60 | 132.60 | 133.31 | 7,287,790 | -1.40(-1.04%) |
Aug 25, 2021 | 135.25 | 136.16 | 134.32 | 134.70 | 6,110,556 | -0.55(-0.41%) |
Aug 24, 2021 | 135.38 | 136.32 | 134.68 | 135.25 | 7,545,867 | +0.31(+0.23%) |
Aug 23, 2021 | 133.56 | 135.40 | 133.28 | 134.95 | 7,408,362 | +1.91(+1.44%) |
Aug 20, 2021 | 131.65 | 133.19 | 131.36 | 133.04 | 6,558,930 | +1.39(+1.05%) |
Aug 19, 2021 | 131.69 | 132.44 | 130.11 | 131.65 | 9,248,237 | -1.47(-1.10%) |
Aug 18, 2021 | 134.68 | 135.44 | 132.93 | 133.12 | 6,989,224 | -2.09(-1.54%) |
Aug 17, 2021 | 137.59 | 137.63 | 134.42 | 135.21 | 7,750,495 | -3.48(-2.51%) |
Aug 16, 2021 | 138.94 | 139.58 | 137.37 | 138.69 | 4,711,070 | -0.48(-0.34%) |
Aug 13, 2021 | 137.63 | 139.80 | 137.60 | 139.17 | 6,156,320 | +1.40(+1.01%) |
Aug 12, 2021 | 138.34 | 138.57 | 137.06 | 137.77 | 6,171,131 | +0.44(+0.32%) |
Aug 11, 2021 | 136.75 | 137.44 | 135.20 | 137.33 | 6,638,599 | +0.72(+0.53%) |
Aug 10, 2021 | 137.93 | 138.10 | 133.33 | 136.61 | 4,481,481 | -0.94(-0.69%) |
Aug 09, 2021 | 137.44 | 138.31 | 136.46 | 137.56 | 5,304,247 | +0.60(+0.44%) |
Aug 06, 2021 | 136.82 | 138.78 | 136.62 | 136.96 | 6,123,438 | -0.51(-0.37%) |
Aug 05, 2021 | 137.86 | 138.07 | 135.36 | 137.47 | 7,656,306 | -1.30(-0.94%) |
Aug 04, 2021 | 138.59 | 139.66 | 137.94 | 138.78 | 5,933,900 | +0.25(+0.18%) |
Aug 03, 2021 | 139.42 | 140.05 | 137.22 | 138.52 | 6,645,065 | -0.85(-0.61%) |
Aug 02, 2021 | 140.44 | 142.58 | 138.77 | 139.38 | 11,556,356 | -0.88(-0.63%) |
Jul 30, 2021 | 139.69 | 140.83 | 138.91 | 140.25 | 8,976,786 | -1.11(-0.78%) |
Jul 29, 2021 | 137.16 | 141.87 | 137.08 | 141.36 | 20,758,990 | +8.00(+6.00%) |
Jul 28, 2021 | 132.27 | 133.80 | 131.21 | 133.36 | 9,954,609 | +1.41(+1.07%) |
Jul 27, 2021 | 133.41 | 133.89 | 129.40 | 131.95 | 8,088,358 | -2.41(-1.79%) |
Jul 26, 2021 | 134.78 | 135.18 | 133.18 | 134.36 | 6,678,981 | -1.29(-0.95%) |
Jul 23, 2021 | 134.31 | 135.75 | 132.98 | 135.65 | 6,739,829 | +2.28(+1.71%) |
Jul 22, 2021 | 132.95 | 133.75 | 132.48 | 133.36 | 4,125,224 | +0.25(+0.19%) |
Jul 21, 2021 | 130.75 | 133.16 | 130.75 | 133.11 | 6,633,780 | +2.45(+1.88%) |
Jul 20, 2021 | 130.16 | 131.47 | 128.46 | 130.66 | 6,427,622 | +0.71(+0.55%) |
Jul 19, 2021 | 129.21 | 130.04 | 128.09 | 129.95 | 10,006,383 | -0.86(-0.66%) |
Jul 16, 2021 | 132.83 | 133.43 | 130.64 | 130.81 | 6,316,839 | -1.64(-1.24%) |
Jul 15, 2021 | 134.94 | 134.96 | 131.75 | 132.45 | 7,119,183 | -2.14(-1.59%) |
Jul 14, 2021 | 134.36 | 137.01 | 133.42 | 134.59 | 12,074,348 | +2.41(+1.82%) |
Jul 13, 2021 | 133.36 | 136.06 | 131.47 | 132.18 | 6,062,618 | -1.21(-0.91%) |
Jul 12, 2021 | 132.39 | 133.91 | 132.20 | 133.39 | 7,248,009 | +0.97(+0.74%) |
Jul 09, 2021 | 129.10 | 132.70 | 129.03 | 132.42 | 7,857,478 | +2.94(+2.27%) |
Jul 08, 2021 | 128.94 | 130.02 | 126.96 | 129.48 | 8,011,178 | -1.57(-1.20%) |
Jul 07, 2021 | 133.18 | 133.29 | 130.20 | 131.05 | 5,377,117 | -1.14(-0.86%) |
Jul 06, 2021 | 133.89 | 134.06 | 130.78 | 132.19 | 7,577,062 | -1.30(-0.97%) |
Jul 02, 2021 | 132.94 | 133.59 | 132.25 | 133.50 | 5,767,207 | +1.67(+1.26%) |