Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.32 | 124.44 | 120.81 | 120.90 | 2,026,878 | -3.05(-2.46%) |
Sep 29, 2021 | 121.88 | 124.56 | 121.88 | 123.95 | 1,810,550 | +2.08(+1.71%) |
Sep 28, 2021 | 120.64 | 122.34 | 120.54 | 121.87 | 2,137,486 | +0.98(+0.81%) |
Sep 27, 2021 | 121.29 | 121.94 | 120.74 | 120.89 | 1,065,402 | -0.51(-0.42%) |
Sep 24, 2021 | 122.12 | 122.45 | 121.27 | 121.41 | 1,007,813 | -0.54(-0.44%) |
Sep 23, 2021 | 121.47 | 122.43 | 121.29 | 121.94 | 1,112,068 | +0.13(+0.11%) |
Sep 22, 2021 | 123.39 | 123.54 | 121.64 | 121.82 | 1,540,675 | -0.97(-0.79%) |
Sep 21, 2021 | 122.89 | 124.15 | 122.20 | 122.78 | 2,281,385 | -0.01(-0.01%) |
Sep 20, 2021 | 123.27 | 123.92 | 121.82 | 122.79 | 2,316,851 | -0.61(-0.50%) |
Sep 17, 2021 | 124.13 | 125.33 | 123.38 | 123.41 | 6,410,789 | -0.69(-0.56%) |
Sep 16, 2021 | 124.82 | 125.50 | 123.68 | 124.10 | 2,036,423 | -0.99(-0.79%) |
Sep 15, 2021 | 126.03 | 126.32 | 124.86 | 125.08 | 1,505,462 | -1.00(-0.80%) |
Sep 14, 2021 | 126.40 | 127.07 | 125.64 | 126.09 | 2,371,970 | -0.06(-0.04%) |
Sep 13, 2021 | 125.37 | 127.20 | 125.25 | 126.14 | 2,495,675 | +1.03(+0.82%) |
Sep 10, 2021 | 125.56 | 125.56 | 124.16 | 125.11 | 2,339,370 | -0.68(-0.54%) |
Sep 09, 2021 | 127.59 | 127.99 | 125.44 | 125.80 | 3,202,843 | -2.33(-1.82%) |
Sep 08, 2021 | 126.28 | 128.43 | 126.23 | 128.12 | 2,640,088 | +1.48(+1.17%) |
Sep 07, 2021 | 127.08 | 127.34 | 125.66 | 126.65 | 2,989,981 | -0.81(-0.63%) |
Sep 03, 2021 | 127.10 | 127.80 | 126.86 | 127.45 | 1,575,662 | +0.27(+0.21%) |
Sep 02, 2021 | 126.78 | 127.52 | 126.57 | 127.18 | 1,932,641 | +0.70(+0.55%) |
Sep 01, 2021 | 124.79 | 126.83 | 124.77 | 126.48 | 2,328,879 | +1.69(+1.36%) |
Aug 31, 2021 | 124.05 | 124.87 | 123.46 | 124.79 | 2,071,284 | +0.97(+0.78%) |
Aug 30, 2021 | 123.42 | 124.02 | 123.23 | 123.82 | 950,347 | +0.35(+0.29%) |
Aug 27, 2021 | 124.34 | 124.34 | 122.94 | 123.47 | 1,385,570 | +0.02(+0.01%) |
Aug 26, 2021 | 122.97 | 123.75 | 122.50 | 123.45 | 1,492,378 | +0.55(+0.45%) |
Aug 25, 2021 | 122.48 | 123.33 | 122.07 | 122.90 | 1,230,571 | -0.07(-0.06%) |
Aug 24, 2021 | 124.20 | 124.46 | 122.95 | 122.97 | 1,162,016 | -1.52(-1.22%) |
Aug 23, 2021 | 125.10 | 125.28 | 124.30 | 124.49 | 1,438,935 | -0.68(-0.54%) |
Aug 20, 2021 | 125.78 | 126.45 | 125.13 | 125.17 | 1,662,234 | -0.62(-0.49%) |
Aug 19, 2021 | 123.89 | 126.34 | 123.83 | 125.79 | 1,604,700 | +2.07(+1.68%) |
Aug 18, 2021 | 125.78 | 125.78 | 123.62 | 123.71 | 1,412,964 | -2.36(-1.87%) |
Aug 17, 2021 | 125.27 | 126.54 | 124.88 | 126.07 | 1,694,171 | +0.59(+0.47%) |
Aug 16, 2021 | 123.61 | 126.08 | 123.33 | 125.48 | 2,024,811 | +1.89(+1.53%) |
Aug 13, 2021 | 122.08 | 123.94 | 121.70 | 123.59 | 1,574,094 | +1.99(+1.64%) |
Aug 12, 2021 | 121.92 | 121.92 | 121.11 | 121.59 | 1,078,059 | +0.08(+0.07%) |
Aug 11, 2021 | 121.58 | 121.90 | 121.07 | 121.51 | 1,110,588 | +0.27(+0.22%) |
Aug 10, 2021 | 121.23 | 121.52 | 120.55 | 121.24 | 1,916,782 | -0.33(-0.27%) |
Aug 09, 2021 | 120.92 | 121.61 | 120.67 | 121.57 | 1,712,605 | +0.91(+0.75%) |
Aug 06, 2021 | 121.14 | 121.29 | 120.12 | 120.66 | 1,479,316 | -0.14(-0.12%) |
Aug 05, 2021 | 121.59 | 121.74 | 119.81 | 120.81 | 1,913,830 | -0.26(-0.22%) |
Aug 04, 2021 | 122.78 | 123.09 | 120.66 | 121.07 | 1,407,385 | -1.76(-1.43%) |
Aug 03, 2021 | 121.03 | 123.14 | 120.91 | 122.83 | 1,613,437 | +0.88(+0.72%) |
Aug 02, 2021 | 122.87 | 123.03 | 121.75 | 121.95 | 1,753,190 | -0.95(-0.77%) |
Jul 30, 2021 | 123.43 | 123.77 | 122.65 | 122.90 | 2,967,571 | -0.42(-0.34%) |
Jul 29, 2021 | 122.56 | 123.67 | 122.02 | 123.32 | 1,872,666 | +1.17(+0.96%) |
Jul 28, 2021 | 123.17 | 123.38 | 121.45 | 122.15 | 2,473,271 | -1.23(-1.00%) |
Jul 27, 2021 | 121.73 | 123.79 | 121.03 | 123.38 | 2,299,447 | +1.04(+0.85%) |
Jul 26, 2021 | 121.71 | 123.73 | 121.34 | 122.34 | 3,355,870 | -0.51(-0.41%) |
Jul 23, 2021 | 118.13 | 123.29 | 117.39 | 122.84 | 5,537,060 | +0.64(+0.53%) |
Jul 22, 2021 | 121.76 | 123.64 | 121.66 | 122.20 | 1,861,932 | -0.44(-0.36%) |
Jul 21, 2021 | 124.68 | 124.72 | 122.43 | 122.65 | 2,491,966 | -2.07(-1.66%) |
Jul 20, 2021 | 126.13 | 127.50 | 124.55 | 124.72 | 2,161,994 | -1.19(-0.94%) |
Jul 19, 2021 | 125.77 | 127.13 | 124.32 | 125.91 | 3,080,005 | +0.47(+0.38%) |
Jul 16, 2021 | 123.86 | 125.63 | 123.39 | 125.44 | 2,569,953 | +2.16(+1.75%) |
Jul 15, 2021 | 122.26 | 123.34 | 121.54 | 123.28 | 1,570,577 | +0.81(+0.67%) |
Jul 14, 2021 | 121.79 | 122.76 | 121.07 | 122.47 | 2,615,330 | +0.81(+0.67%) |
Jul 13, 2021 | 122.17 | 122.83 | 121.22 | 121.65 | 1,935,075 | -0.33(-0.27%) |
Jul 12, 2021 | 121.79 | 122.86 | 121.61 | 121.98 | 2,167,047 | -0.29(-0.24%) |
Jul 09, 2021 | 122.74 | 123.08 | 122.25 | 122.27 | 1,923,417 | -0.25(-0.21%) |
Jul 08, 2021 | 122.46 | 123.53 | 121.90 | 122.52 | 1,829,619 | -0.38(-0.31%) |
Jul 07, 2021 | 122.07 | 123.31 | 121.84 | 122.90 | 2,721,399 | +0.98(+0.80%) |
Jul 06, 2021 | 121.97 | 122.36 | 120.95 | 121.92 | 2,624,537 | +0.26(+0.22%) |
Jul 02, 2021 | 120.95 | 122.26 | 120.81 | 121.66 | 2,094,150 | +0.75(+0.62%) |