Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.67 | 123.36 | 121.12 | 121.38 | 7,416,927 | -0.28(-0.23%) |
Sep 29, 2021 | 122.90 | 123.71 | 121.31 | 121.67 | 7,476,372 | -0.58(-0.48%) |
Sep 28, 2021 | 123.99 | 124.92 | 122.06 | 122.25 | 9,402,559 | -3.37(-2.68%) |
Sep 27, 2021 | 124.63 | 126.15 | 124.25 | 125.62 | 4,589,436 | -0.38(-0.30%) |
Sep 24, 2021 | 125.27 | 126.63 | 124.98 | 126.00 | 4,839,657 | -0.02(-0.02%) |
Sep 23, 2021 | 125.87 | 127.20 | 125.37 | 126.01 | 6,288,803 | +0.84(+0.67%) |
Sep 22, 2021 | 124.78 | 125.63 | 124.21 | 125.18 | 5,485,652 | +1.19(+0.96%) |
Sep 21, 2021 | 125.72 | 126.02 | 123.55 | 123.99 | 6,560,120 | -0.97(-0.78%) |
Sep 20, 2021 | 123.73 | 125.28 | 122.92 | 124.96 | 10,248,565 | -0.77(-0.61%) |
Sep 17, 2021 | 129.69 | 129.87 | 125.30 | 125.73 | 15,461,101 | -4.52(-3.47%) |
Sep 16, 2021 | 129.23 | 130.78 | 129.23 | 130.25 | 7,139,558 | +0.15(+0.12%) |
Sep 15, 2021 | 132.51 | 132.67 | 129.42 | 130.10 | 11,993,741 | -2.73(-2.06%) |
Sep 14, 2021 | 135.96 | 136.28 | 132.34 | 132.83 | 6,844,882 | -2.14(-1.58%) |
Sep 13, 2021 | 135.54 | 136.21 | 133.66 | 134.96 | 4,581,187 | +0.69(+0.51%) |
Sep 10, 2021 | 134.70 | 137.40 | 134.15 | 134.28 | 6,663,129 | +1.03(+0.78%) |
Sep 09, 2021 | 134.08 | 135.09 | 133.12 | 133.24 | 6,577,259 | -0.89(-0.67%) |
Sep 08, 2021 | 134.92 | 135.16 | 133.16 | 134.14 | 6,355,075 | -1.15(-0.85%) |
Sep 07, 2021 | 136.16 | 136.23 | 134.69 | 135.28 | 6,759,634 | -0.83(-0.61%) |
Sep 03, 2021 | 136.57 | 137.39 | 135.74 | 136.11 | 5,851,196 | -0.46(-0.34%) |
Sep 02, 2021 | 138.06 | 138.24 | 136.00 | 136.57 | 6,382,855 | -1.25(-0.91%) |
Sep 01, 2021 | 138.19 | 139.38 | 137.61 | 137.82 | 6,854,756 | +0.41(+0.30%) |
Aug 31, 2021 | 137.51 | 138.20 | 135.42 | 137.41 | 8,346,585 | +0.70(+0.51%) |
Aug 30, 2021 | 136.38 | 138.51 | 136.35 | 136.71 | 5,632,275 | +1.02(+0.75%) |
Aug 27, 2021 | 133.21 | 135.78 | 132.94 | 135.69 | 6,698,246 | +2.31(+1.73%) |
Aug 26, 2021 | 134.13 | 134.67 | 132.66 | 133.37 | 7,284,196 | -1.40(-1.04%) |
Aug 25, 2021 | 135.32 | 136.23 | 134.39 | 134.77 | 6,107,543 | -0.55(-0.41%) |
Aug 24, 2021 | 135.44 | 136.38 | 134.74 | 135.32 | 7,542,147 | +0.31(+0.23%) |
Aug 23, 2021 | 133.63 | 135.46 | 133.34 | 135.01 | 7,404,709 | +1.91(+1.44%) |
Aug 20, 2021 | 131.72 | 133.26 | 131.43 | 133.10 | 6,555,696 | +1.39(+1.05%) |
Aug 19, 2021 | 131.75 | 132.50 | 130.17 | 131.72 | 9,243,677 | -1.47(-1.10%) |
Aug 18, 2021 | 134.74 | 135.50 | 133.00 | 133.19 | 6,985,777 | -2.09(-1.54%) |
Aug 17, 2021 | 137.65 | 137.70 | 134.49 | 135.28 | 7,746,673 | -3.48(-2.51%) |
Aug 16, 2021 | 139.01 | 139.65 | 137.44 | 138.76 | 4,708,747 | -0.48(-0.34%) |
Aug 13, 2021 | 137.70 | 139.87 | 137.67 | 139.24 | 6,153,284 | +1.39(+1.01%) |
Aug 12, 2021 | 138.41 | 138.64 | 137.13 | 137.84 | 6,168,088 | +0.44(+0.32%) |
Aug 11, 2021 | 136.82 | 137.50 | 135.27 | 137.40 | 6,635,326 | +0.72(+0.53%) |
Aug 10, 2021 | 138.00 | 138.17 | 133.39 | 136.68 | 4,479,271 | -0.95(-0.69%) |
Aug 09, 2021 | 137.50 | 138.37 | 136.53 | 137.63 | 5,301,631 | +0.60(+0.44%) |
Aug 06, 2021 | 136.89 | 138.85 | 136.69 | 137.03 | 6,120,418 | -0.52(-0.37%) |
Aug 05, 2021 | 137.93 | 138.14 | 135.42 | 137.54 | 7,652,531 | -1.30(-0.94%) |
Aug 04, 2021 | 138.66 | 139.73 | 138.01 | 138.84 | 5,930,975 | +0.25(+0.18%) |
Aug 03, 2021 | 139.49 | 140.12 | 137.29 | 138.59 | 6,641,789 | -0.85(-0.61%) |
Aug 02, 2021 | 140.51 | 142.65 | 138.84 | 139.44 | 11,550,658 | -0.88(-0.63%) |
Jul 30, 2021 | 139.76 | 140.90 | 138.98 | 140.32 | 8,972,360 | -1.10(-0.78%) |
Jul 29, 2021 | 137.23 | 141.94 | 137.15 | 141.43 | 20,748,754 | +8.00(+5.99%) |
Jul 28, 2021 | 132.33 | 133.87 | 131.28 | 133.43 | 9,949,701 | +1.42(+1.07%) |
Jul 27, 2021 | 133.48 | 133.95 | 129.47 | 132.01 | 8,084,370 | -2.41(-1.79%) |
Jul 26, 2021 | 134.84 | 135.25 | 133.24 | 134.42 | 6,675,688 | -1.29(-0.95%) |
Jul 23, 2021 | 134.38 | 135.82 | 133.05 | 135.72 | 6,736,506 | +2.28(+1.71%) |
Jul 22, 2021 | 133.02 | 133.81 | 132.55 | 133.43 | 4,123,190 | +0.25(+0.19%) |
Jul 21, 2021 | 130.82 | 133.22 | 130.82 | 133.18 | 6,630,509 | +2.45(+1.88%) |
Jul 20, 2021 | 130.23 | 131.54 | 128.52 | 130.72 | 6,424,453 | +0.71(+0.55%) |
Jul 19, 2021 | 129.27 | 130.11 | 128.16 | 130.01 | 10,001,449 | -0.86(-0.66%) |
Jul 16, 2021 | 132.90 | 133.50 | 130.70 | 130.87 | 6,313,724 | -1.64(-1.24%) |
Jul 15, 2021 | 135.00 | 135.02 | 131.82 | 132.51 | 7,115,673 | -2.15(-1.59%) |
Jul 14, 2021 | 134.42 | 137.08 | 133.49 | 134.66 | 12,068,395 | +2.41(+1.82%) |
Jul 13, 2021 | 133.43 | 136.13 | 131.54 | 132.25 | 6,059,629 | -1.21(-0.91%) |
Jul 12, 2021 | 132.46 | 133.97 | 132.27 | 133.46 | 7,244,435 | +0.97(+0.74%) |
Jul 09, 2021 | 129.17 | 132.76 | 129.09 | 132.48 | 7,853,603 | +2.94(+2.27%) |
Jul 08, 2021 | 129.01 | 130.09 | 127.02 | 129.54 | 8,007,228 | -1.57(-1.20%) |
Jul 07, 2021 | 133.24 | 133.35 | 130.26 | 131.12 | 5,374,466 | -1.14(-0.86%) |
Jul 06, 2021 | 133.95 | 134.12 | 130.84 | 132.26 | 7,573,326 | -1.30(-0.97%) |
Jul 02, 2021 | 133.01 | 133.65 | 132.31 | 133.56 | 5,764,363 | +1.67(+1.26%) |