Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.36 | 127.80 | 125.52 | 125.73 | 7,516,834 | +0.45(+0.36%) |
Sep 29, 2021 | 129.71 | 130.92 | 125.06 | 125.28 | 10,980,900 | -4.51(-3.48%) |
Sep 28, 2021 | 134.40 | 136.33 | 129.44 | 129.79 | 13,171,514 | -9.62(-6.90%) |
Sep 27, 2021 | 136.35 | 139.93 | 136.29 | 139.41 | 5,361,160 | +0.80(+0.58%) |
Sep 24, 2021 | 136.16 | 139.05 | 135.92 | 138.61 | 3,818,885 | +0.79(+0.57%) |
Sep 23, 2021 | 136.08 | 138.84 | 135.48 | 137.82 | 5,754,444 | +2.94(+2.18%) |
Sep 22, 2021 | 133.02 | 135.56 | 132.39 | 134.88 | 6,495,344 | +2.85(+2.16%) |
Sep 21, 2021 | 133.93 | 134.04 | 130.34 | 132.03 | 5,919,812 | -0.35(-0.27%) |
Sep 20, 2021 | 133.38 | 133.50 | 130.44 | 132.38 | 9,031,286 | -5.14(-3.74%) |
Sep 17, 2021 | 139.67 | 139.67 | 136.13 | 137.52 | 11,144,091 | -3.21(-2.28%) |
Sep 16, 2021 | 137.09 | 141.26 | 135.93 | 140.73 | 8,667,859 | +2.79(+2.03%) |
Sep 15, 2021 | 136.73 | 138.05 | 134.24 | 137.94 | 6,248,240 | +1.06(+0.78%) |
Sep 14, 2021 | 134.89 | 138.50 | 134.70 | 136.87 | 8,265,424 | +0.68(+0.50%) |
Sep 13, 2021 | 135.49 | 138.01 | 134.35 | 136.19 | 8,707,734 | +2.54(+1.90%) |
Sep 10, 2021 | 135.06 | 137.52 | 133.45 | 133.65 | 9,276,956 | +1.80(+1.36%) |
Sep 09, 2021 | 129.93 | 132.68 | 129.82 | 131.85 | 6,970,045 | +1.41(+1.08%) |
Sep 08, 2021 | 132.54 | 132.77 | 128.68 | 130.45 | 7,616,402 | -2.86(-2.15%) |
Sep 07, 2021 | 133.47 | 133.97 | 130.63 | 133.31 | 5,683,261 | +0.65(+0.49%) |
Sep 03, 2021 | 130.72 | 133.25 | 130.24 | 132.66 | 4,953,657 | +1.35(+1.03%) |
Sep 02, 2021 | 131.59 | 132.78 | 130.76 | 131.32 | 5,265,252 | +0.97(+0.74%) |
Sep 01, 2021 | 132.52 | 132.87 | 130.13 | 130.35 | 6,409,340 | -1.63(-1.24%) |
Aug 31, 2021 | 133.27 | 133.42 | 130.44 | 131.98 | 5,718,380 | -0.90(-0.68%) |
Aug 30, 2021 | 134.36 | 134.68 | 132.22 | 132.88 | 4,739,002 | -0.49(-0.37%) |
Aug 27, 2021 | 129.91 | 133.95 | 129.76 | 133.37 | 8,614,694 | +3.97(+3.06%) |
Aug 26, 2021 | 129.69 | 130.71 | 128.52 | 129.40 | 4,051,497 | -0.32(-0.25%) |
Aug 25, 2021 | 128.47 | 131.07 | 128.38 | 129.72 | 6,893,263 | +1.59(+1.24%) |
Aug 24, 2021 | 128.49 | 130.03 | 127.34 | 128.13 | 6,518,885 | -0.06(-0.05%) |
Aug 23, 2021 | 125.09 | 128.20 | 124.59 | 128.19 | 7,905,072 | +4.18(+3.37%) |
Aug 20, 2021 | 127.11 | 128.68 | 122.11 | 124.01 | 14,060,410 | -1.95(-1.55%) |
Aug 19, 2021 | 123.05 | 126.73 | 122.14 | 125.96 | 9,221,657 | +1.78(+1.44%) |
Aug 18, 2021 | 125.58 | 128.34 | 123.99 | 124.17 | 6,933,398 | -1.39(-1.11%) |
Aug 17, 2021 | 126.79 | 127.56 | 123.53 | 125.57 | 8,419,174 | -2.82(-2.19%) |
Aug 16, 2021 | 126.18 | 128.74 | 125.86 | 128.39 | 10,681,301 | +1.74(+1.38%) |
Aug 13, 2021 | 125.89 | 127.17 | 125.35 | 126.64 | 9,039,192 | +0.66(+0.53%) |
Aug 12, 2021 | 128.69 | 128.71 | 124.49 | 125.98 | 13,608,107 | -5.46(-4.15%) |
Aug 11, 2021 | 135.03 | 135.11 | 129.27 | 131.44 | 9,876,657 | -3.16(-2.35%) |
Aug 10, 2021 | 139.31 | 139.41 | 131.91 | 134.60 | 6,565,040 | -3.84(-2.77%) |
Aug 09, 2021 | 139.89 | 140.09 | 137.90 | 138.44 | 4,130,057 | -0.63(-0.46%) |
Aug 06, 2021 | 138.16 | 139.57 | 138.04 | 139.07 | 3,942,503 | +0.36(+0.26%) |
Aug 05, 2021 | 139.83 | 140.27 | 137.62 | 138.71 | 4,390,572 | -0.43(-0.31%) |
Aug 04, 2021 | 139.41 | 141.07 | 138.25 | 139.14 | 5,574,350 | +0.55(+0.39%) |
Aug 03, 2021 | 138.96 | 139.76 | 136.72 | 138.59 | 5,731,347 | +0.15(+0.11%) |
Aug 02, 2021 | 137.50 | 141.61 | 137.35 | 138.45 | 10,491,359 | +2.03(+1.49%) |
Jul 30, 2021 | 133.07 | 137.85 | 133.05 | 136.42 | 8,776,568 | +2.37(+1.77%) |
Jul 29, 2021 | 132.01 | 134.40 | 130.16 | 134.05 | 5,518,079 | +0.28(+0.21%) |
Jul 28, 2021 | 132.23 | 134.42 | 131.61 | 133.77 | 5,170,490 | +2.25(+1.71%) |
Jul 27, 2021 | 134.18 | 134.18 | 128.28 | 131.51 | 6,506,788 | -3.49(-2.59%) |
Jul 26, 2021 | 134.76 | 136.37 | 133.99 | 135.00 | 4,757,840 | +0.05(+0.04%) |
Jul 23, 2021 | 134.49 | 135.51 | 133.10 | 134.96 | 4,457,523 | +1.22(+0.91%) |
Jul 22, 2021 | 133.56 | 135.27 | 132.95 | 133.74 | 5,706,018 | -0.80(-0.59%) |
Jul 21, 2021 | 129.49 | 134.80 | 129.21 | 134.54 | 6,637,693 | +5.88(+4.57%) |
Jul 20, 2021 | 125.96 | 129.78 | 124.59 | 128.66 | 7,608,269 | +3.27(+2.60%) |
Jul 19, 2021 | 121.60 | 125.49 | 120.77 | 125.39 | 9,163,200 | +0.43(+0.34%) |
Jul 16, 2021 | 130.64 | 131.21 | 124.71 | 124.96 | 8,401,357 | -4.89(-3.77%) |
Jul 15, 2021 | 131.59 | 132.52 | 128.30 | 129.86 | 7,238,637 | -2.39(-1.81%) |
Jul 14, 2021 | 134.72 | 136.37 | 132.01 | 132.25 | 6,135,519 | -0.62(-0.47%) |
Jul 13, 2021 | 132.59 | 133.53 | 131.37 | 132.87 | 5,715,939 | -0.50(-0.37%) |
Jul 12, 2021 | 132.58 | 133.59 | 131.29 | 133.37 | 5,599,003 | +1.85(+1.41%) |
Jul 09, 2021 | 130.06 | 131.98 | 128.77 | 131.51 | 5,911,208 | +2.31(+1.79%) |
Jul 08, 2021 | 128.34 | 131.02 | 126.49 | 129.21 | 7,970,583 | -2.28(-1.73%) |
Jul 07, 2021 | 135.03 | 135.26 | 130.66 | 131.49 | 6,109,631 | -1.86(-1.40%) |
Jul 06, 2021 | 135.78 | 137.57 | 131.44 | 133.35 | 7,622,110 | -1.34(-1.00%) |
Jul 02, 2021 | 136.42 | 136.99 | 134.07 | 134.69 | 5,436,108 | +0.20(+0.15%) |