Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.39 | 124.52 | 120.88 | 120.97 | 2,025,676 | -3.05(-2.46%) |
Sep 29, 2021 | 121.95 | 124.64 | 121.95 | 124.03 | 1,809,476 | +2.08(+1.71%) |
Sep 28, 2021 | 120.71 | 122.41 | 120.61 | 121.94 | 2,136,219 | +0.98(+0.81%) |
Sep 27, 2021 | 121.36 | 122.02 | 120.81 | 120.97 | 1,064,771 | -0.51(-0.42%) |
Sep 24, 2021 | 122.19 | 122.53 | 121.34 | 121.48 | 1,007,215 | -0.54(-0.44%) |
Sep 23, 2021 | 121.54 | 122.50 | 121.36 | 122.02 | 1,111,409 | +0.13(+0.11%) |
Sep 22, 2021 | 123.47 | 123.61 | 121.72 | 121.89 | 1,539,762 | -0.97(-0.79%) |
Sep 21, 2021 | 122.97 | 124.23 | 122.27 | 122.86 | 2,280,032 | -0.01(-0.01%) |
Sep 20, 2021 | 123.34 | 124.00 | 121.89 | 122.87 | 2,315,477 | -0.61(-0.50%) |
Sep 17, 2021 | 124.20 | 125.41 | 123.45 | 123.48 | 6,406,987 | -0.69(-0.56%) |
Sep 16, 2021 | 124.89 | 125.57 | 123.75 | 124.17 | 2,035,215 | -0.99(-0.79%) |
Sep 15, 2021 | 126.11 | 126.39 | 124.93 | 125.16 | 1,504,569 | -1.00(-0.80%) |
Sep 14, 2021 | 126.47 | 127.15 | 125.72 | 126.16 | 2,370,563 | -0.06(-0.04%) |
Sep 13, 2021 | 125.44 | 127.28 | 125.32 | 126.22 | 2,494,195 | +1.03(+0.82%) |
Sep 10, 2021 | 125.63 | 125.63 | 124.24 | 125.19 | 2,337,983 | -0.68(-0.54%) |
Sep 09, 2021 | 127.67 | 128.06 | 125.52 | 125.87 | 3,200,944 | -2.33(-1.82%) |
Sep 08, 2021 | 126.35 | 128.51 | 126.31 | 128.20 | 2,638,523 | +1.48(+1.17%) |
Sep 07, 2021 | 127.16 | 127.42 | 125.74 | 126.72 | 2,988,208 | -0.81(-0.63%) |
Sep 03, 2021 | 127.18 | 127.88 | 126.94 | 127.53 | 1,574,728 | +0.27(+0.21%) |
Sep 02, 2021 | 126.85 | 127.59 | 126.65 | 127.26 | 1,931,495 | +0.70(+0.55%) |
Sep 01, 2021 | 124.87 | 126.91 | 124.84 | 126.56 | 2,327,498 | +1.69(+1.36%) |
Aug 31, 2021 | 124.12 | 124.95 | 123.53 | 124.87 | 2,070,056 | +0.97(+0.78%) |
Aug 30, 2021 | 123.50 | 124.10 | 123.31 | 123.90 | 949,783 | +0.35(+0.29%) |
Aug 27, 2021 | 124.41 | 124.41 | 123.01 | 123.54 | 1,384,749 | +0.02(+0.01%) |
Aug 26, 2021 | 123.05 | 123.82 | 122.57 | 123.53 | 1,491,493 | +0.55(+0.45%) |
Aug 25, 2021 | 122.56 | 123.40 | 122.14 | 122.97 | 1,229,842 | -0.07(-0.06%) |
Aug 24, 2021 | 124.28 | 124.53 | 123.03 | 123.05 | 1,161,327 | -1.52(-1.22%) |
Aug 23, 2021 | 125.17 | 125.35 | 124.38 | 124.57 | 1,438,082 | -0.68(-0.54%) |
Aug 20, 2021 | 125.85 | 126.53 | 125.20 | 125.25 | 1,661,249 | -0.62(-0.49%) |
Aug 19, 2021 | 123.97 | 126.42 | 123.91 | 125.86 | 1,603,749 | +2.08(+1.68%) |
Aug 18, 2021 | 125.85 | 125.85 | 123.70 | 123.79 | 1,412,126 | -2.36(-1.87%) |
Aug 17, 2021 | 125.35 | 126.61 | 124.96 | 126.14 | 1,693,167 | +0.59(+0.47%) |
Aug 16, 2021 | 123.68 | 126.15 | 123.40 | 125.55 | 2,023,610 | +1.89(+1.53%) |
Aug 13, 2021 | 122.16 | 124.01 | 121.78 | 123.66 | 1,573,161 | +1.99(+1.64%) |
Aug 12, 2021 | 121.99 | 121.99 | 121.18 | 121.67 | 1,077,420 | +0.08(+0.07%) |
Aug 11, 2021 | 121.65 | 121.97 | 121.14 | 121.59 | 1,109,930 | +0.27(+0.22%) |
Aug 10, 2021 | 121.31 | 121.59 | 120.62 | 121.31 | 1,915,646 | -0.33(-0.27%) |
Aug 09, 2021 | 120.99 | 121.69 | 120.74 | 121.64 | 1,711,589 | +0.91(+0.75%) |
Aug 06, 2021 | 121.21 | 121.36 | 120.19 | 120.73 | 1,478,439 | -0.15(-0.12%) |
Aug 05, 2021 | 121.67 | 121.81 | 119.88 | 120.88 | 1,912,695 | -0.26(-0.22%) |
Aug 04, 2021 | 122.85 | 123.16 | 120.73 | 121.14 | 1,406,550 | -1.76(-1.43%) |
Aug 03, 2021 | 121.11 | 123.22 | 120.98 | 122.90 | 1,612,480 | +0.88(+0.72%) |
Aug 02, 2021 | 122.94 | 123.11 | 121.82 | 122.02 | 1,752,151 | -0.95(-0.77%) |
Jul 30, 2021 | 123.51 | 123.84 | 122.72 | 122.97 | 2,965,811 | -0.42(-0.34%) |
Jul 29, 2021 | 122.64 | 123.74 | 122.09 | 123.39 | 1,871,555 | +1.17(+0.96%) |
Jul 28, 2021 | 123.24 | 123.45 | 121.52 | 122.22 | 2,471,804 | -1.23(-1.00%) |
Jul 27, 2021 | 121.80 | 123.86 | 121.11 | 123.45 | 2,298,083 | +1.04(+0.85%) |
Jul 26, 2021 | 121.78 | 123.81 | 121.41 | 122.41 | 3,353,880 | -0.51(-0.41%) |
Jul 23, 2021 | 118.20 | 123.36 | 117.46 | 122.92 | 5,533,777 | +0.64(+0.53%) |
Jul 22, 2021 | 121.83 | 123.72 | 121.73 | 122.27 | 1,860,828 | -0.44(-0.36%) |
Jul 21, 2021 | 124.76 | 124.79 | 122.50 | 122.72 | 2,490,488 | -2.08(-1.66%) |
Jul 20, 2021 | 126.21 | 127.58 | 124.62 | 124.79 | 2,160,712 | -1.19(-0.94%) |
Jul 19, 2021 | 125.84 | 127.21 | 124.39 | 125.98 | 3,078,178 | +0.47(+0.38%) |
Jul 16, 2021 | 123.93 | 125.71 | 123.46 | 125.51 | 2,568,429 | +2.16(+1.75%) |
Jul 15, 2021 | 122.33 | 123.42 | 121.61 | 123.35 | 1,569,646 | +0.82(+0.67%) |
Jul 14, 2021 | 121.87 | 122.84 | 121.14 | 122.54 | 2,613,780 | +0.82(+0.67%) |
Jul 13, 2021 | 122.24 | 122.90 | 121.29 | 121.72 | 1,933,928 | -0.33(-0.27%) |
Jul 12, 2021 | 121.87 | 122.94 | 121.69 | 122.05 | 2,165,762 | -0.29(-0.24%) |
Jul 09, 2021 | 122.81 | 123.15 | 122.32 | 122.34 | 1,922,276 | -0.25(-0.21%) |
Jul 08, 2021 | 122.53 | 123.61 | 121.97 | 122.59 | 1,828,534 | -0.38(-0.31%) |
Jul 07, 2021 | 122.14 | 123.38 | 121.91 | 122.97 | 2,719,785 | +0.98(+0.80%) |
Jul 06, 2021 | 122.04 | 122.43 | 121.02 | 121.99 | 2,622,981 | +0.26(+0.22%) |
Jul 02, 2021 | 121.02 | 122.33 | 120.88 | 121.73 | 2,092,908 | +0.75(+0.62%) |