Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 129.34 | 129.52 | 126.95 | 126.94 | 2,760,282 | -2.11(-1.64%) |
Sep 29, 2021 | 128.83 | 129.61 | 128.42 | 129.04 | 3,153,650 | +0.52(+0.41%) |
Sep 28, 2021 | 129.70 | 129.94 | 128.25 | 128.52 | 3,483,237 | -1.42(-1.10%) |
Sep 27, 2021 | 129.71 | 130.56 | 129.66 | 129.94 | 2,468,887 | +0.55(+0.43%) |
Sep 24, 2021 | 128.99 | 129.86 | 128.98 | 129.39 | 1,377,643 | +0.16(+0.13%) |
Sep 23, 2021 | 128.19 | 129.90 | 128.02 | 129.23 | 2,132,150 | +1.73(+1.36%) |
Sep 22, 2021 | 127.49 | 128.36 | 127.23 | 127.49 | 2,152,475 | +1.06(+0.84%) |
Sep 21, 2021 | 127.53 | 127.86 | 126.40 | 126.43 | 2,982,515 | -0.33(-0.26%) |
Sep 20, 2021 | 126.78 | 127.33 | 125.37 | 126.76 | 4,920,777 | -1.92(-1.49%) |
Sep 17, 2021 | 129.27 | 129.66 | 128.57 | 128.68 | 2,496,047 | -0.88(-0.68%) |
Sep 16, 2021 | 130.18 | 130.52 | 128.90 | 129.55 | 1,899,034 | -0.55(-0.42%) |
Sep 15, 2021 | 128.91 | 130.46 | 128.76 | 130.10 | 2,748,026 | +1.31(+1.01%) |
Sep 14, 2021 | 130.57 | 130.70 | 128.55 | 128.80 | 2,490,363 | -1.45(-1.12%) |
Sep 13, 2021 | 130.27 | 130.72 | 129.56 | 130.25 | 3,947,456 | +0.86(+0.66%) |
Sep 10, 2021 | 130.86 | 130.92 | 129.35 | 129.40 | 2,345,189 | -0.84(-0.64%) |
Sep 09, 2021 | 130.59 | 131.31 | 130.13 | 130.23 | 2,163,323 | -0.64(-0.49%) |
Sep 08, 2021 | 130.76 | 131.23 | 130.38 | 130.88 | 2,602,999 | -0.08(-0.06%) |
Sep 07, 2021 | 131.94 | 131.94 | 130.95 | 130.96 | 2,065,896 | -1.30(-0.99%) |
Sep 03, 2021 | 132.56 | 132.69 | 132.10 | 132.27 | 1,517,103 | -0.52(-0.39%) |
Sep 02, 2021 | 132.21 | 132.80 | 132.21 | 132.79 | 2,124,093 | +0.95(+0.72%) |
Sep 01, 2021 | 132.36 | 132.36 | 131.51 | 131.84 | 1,929,112 | -0.31(-0.23%) |
Aug 31, 2021 | 132.11 | 132.61 | 131.96 | 132.15 | 2,691,805 | -0.12(-0.09%) |
Aug 30, 2021 | 132.76 | 132.81 | 132.18 | 132.27 | 1,873,544 | -0.34(-0.25%) |
Aug 27, 2021 | 131.90 | 132.82 | 131.86 | 132.60 | 1,550,519 | +0.94(+0.72%) |
Aug 26, 2021 | 132.47 | 132.53 | 131.56 | 131.66 | 1,777,858 | -0.78(-0.59%) |
Aug 25, 2021 | 131.97 | 132.83 | 131.59 | 132.44 | 2,241,212 | +0.56(+0.42%) |
Aug 24, 2021 | 131.79 | 132.13 | 131.70 | 131.88 | 1,636,198 | +0.29(+0.22%) |
Aug 23, 2021 | 131.52 | 132.03 | 131.48 | 131.59 | 1,617,361 | +0.66(+0.51%) |
Aug 20, 2021 | 130.22 | 131.18 | 129.94 | 130.93 | 2,057,955 | +0.62(+0.48%) |
Aug 19, 2021 | 129.56 | 130.80 | 129.55 | 130.31 | 2,257,675 | -0.40(-0.31%) |
Aug 18, 2021 | 131.88 | 132.28 | 130.62 | 130.71 | 2,135,292 | -1.62(-1.23%) |
Aug 17, 2021 | 132.28 | 132.73 | 131.25 | 132.33 | 2,429,636 | -0.49(-0.37%) |
Aug 16, 2021 | 132.09 | 132.88 | 131.48 | 132.82 | 2,128,399 | +0.28(+0.21%) |
Aug 13, 2021 | 132.66 | 132.75 | 132.31 | 132.55 | 1,624,359 | -0.03(-0.02%) |
Aug 12, 2021 | 132.47 | 132.58 | 131.88 | 132.57 | 1,539,988 | +0.13(+0.10%) |
Aug 11, 2021 | 131.88 | 132.44 | 131.59 | 132.44 | 2,029,683 | +0.82(+0.62%) |
Aug 10, 2021 | 130.72 | 131.72 | 130.50 | 131.62 | 1,883,834 | +1.03(+0.79%) |
Aug 09, 2021 | 130.59 | 130.79 | 130.18 | 130.60 | 1,723,471 | -0.08(-0.06%) |
Aug 06, 2021 | 130.36 | 130.90 | 130.36 | 130.68 | 1,729,311 | +0.81(+0.62%) |
Aug 05, 2021 | 129.69 | 129.92 | 129.43 | 129.87 | 1,690,822 | +0.61(+0.47%) |
Aug 04, 2021 | 129.87 | 130.31 | 129.27 | 129.26 | 2,118,899 | -1.40(-1.07%) |
Aug 03, 2021 | 129.51 | 130.71 | 128.69 | 130.66 | 2,752,374 | +1.36(+1.05%) |
Aug 02, 2021 | 129.94 | 130.82 | 129.25 | 129.30 | 2,554,414 | -0.14(-0.11%) |
Jul 30, 2021 | 129.79 | 130.27 | 129.28 | 129.44 | 2,244,011 | -0.60(-0.46%) |
Jul 29, 2021 | 129.80 | 130.39 | 129.62 | 130.04 | 1,968,938 | +1.02(+0.79%) |
Jul 28, 2021 | 129.37 | 129.58 | 128.56 | 129.02 | 2,531,705 | -0.31(-0.24%) |
Jul 27, 2021 | 128.70 | 129.41 | 128.19 | 129.33 | 2,040,180 | +0.10(+0.08%) |
Jul 26, 2021 | 128.64 | 129.46 | 128.60 | 129.23 | 1,842,143 | +0.40(+0.31%) |
Jul 23, 2021 | 128.64 | 128.92 | 128.20 | 128.83 | 1,712,648 | +0.61(+0.48%) |
Jul 22, 2021 | 128.65 | 128.65 | 127.77 | 128.21 | 1,847,127 | -0.42(-0.33%) |
Jul 21, 2021 | 128.14 | 128.85 | 128.07 | 128.63 | 3,079,118 | +1.22(+0.96%) |
Jul 20, 2021 | 125.67 | 127.90 | 125.49 | 127.41 | 2,860,142 | +2.02(+1.61%) |
Jul 19, 2021 | 125.98 | 126.38 | 124.46 | 125.39 | 4,644,014 | -2.32(-1.82%) |
Jul 16, 2021 | 129.09 | 129.09 | 127.54 | 127.71 | 1,971,652 | -0.98(-0.76%) |
Jul 15, 2021 | 127.99 | 128.91 | 127.92 | 128.69 | 2,546,318 | +0.02(+0.01%) |
Jul 14, 2021 | 128.96 | 129.44 | 128.12 | 128.67 | 2,392,437 | -0.06(-0.05%) |
Jul 13, 2021 | 129.28 | 129.59 | 128.68 | 128.73 | 2,441,764 | -0.94(-0.73%) |
Jul 12, 2021 | 128.75 | 129.73 | 128.33 | 129.67 | 1,936,049 | +0.55(+0.43%) |
Jul 09, 2021 | 128.26 | 129.25 | 128.16 | 129.12 | 2,394,943 | +1.84(+1.45%) |
Jul 08, 2021 | 126.99 | 127.78 | 125.39 | 127.28 | 3,723,349 | -1.29(-1.00%) |
Jul 07, 2021 | 127.86 | 128.61 | 127.52 | 128.56 | 2,608,877 | +0.49(+0.39%) |
Jul 06, 2021 | 129.22 | 129.22 | 127.21 | 128.07 | 3,055,396 | -1.34(-1.04%) |
Jul 02, 2021 | 129.15 | 129.53 | 128.79 | 129.41 | 1,868,287 | +0.40(+0.31%) |