Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 125.13 | 125.56 | 121.98 | 121.98 | 1,190,490 | -2.77(-2.22%) |
Sep 29, 2021 | 125.61 | 125.81 | 124.51 | 124.76 | 823,991 | -0.42(-0.34%) |
Sep 28, 2021 | 126.98 | 127.39 | 124.99 | 125.18 | 944,538 | -2.24(-1.76%) |
Sep 27, 2021 | 127.54 | 129.18 | 127.38 | 127.42 | 976,198 | -0.07(-0.05%) |
Sep 24, 2021 | 126.60 | 128.02 | 126.44 | 127.49 | 1,143,138 | +0.36(+0.29%) |
Sep 23, 2021 | 126.50 | 127.92 | 126.14 | 127.13 | 876,749 | +1.38(+1.10%) |
Sep 22, 2021 | 125.86 | 126.56 | 125.47 | 125.75 | 1,203,297 | +0.39(+0.31%) |
Sep 21, 2021 | 126.47 | 126.48 | 124.28 | 125.36 | 1,168,673 | -0.31(-0.25%) |
Sep 20, 2021 | 125.68 | 125.97 | 124.28 | 125.67 | 1,898,643 | -2.34(-1.83%) |
Sep 17, 2021 | 129.50 | 129.79 | 127.89 | 128.01 | 1,644,673 | -2.20(-1.69%) |
Sep 16, 2021 | 129.54 | 130.54 | 128.20 | 130.22 | 1,371,677 | +0.94(+0.72%) |
Sep 15, 2021 | 129.16 | 130.51 | 128.58 | 129.28 | 1,982,461 | +0.19(+0.14%) |
Sep 14, 2021 | 129.19 | 129.82 | 128.01 | 129.09 | 1,641,682 | +0.68(+0.53%) |
Sep 13, 2021 | 129.25 | 129.34 | 126.95 | 128.42 | 1,626,493 | +0.31(+0.25%) |
Sep 10, 2021 | 130.16 | 130.41 | 128.02 | 128.10 | 1,322,262 | -1.31(-1.01%) |
Sep 09, 2021 | 130.36 | 131.04 | 129.15 | 129.41 | 1,031,368 | -1.10(-0.84%) |
Sep 08, 2021 | 130.38 | 130.79 | 129.03 | 130.51 | 1,297,522 | -0.25(-0.19%) |
Sep 07, 2021 | 132.18 | 132.42 | 130.73 | 130.75 | 1,445,461 | -2.23(-1.68%) |
Sep 03, 2021 | 133.15 | 133.46 | 132.43 | 132.98 | 709,692 | -0.40(-0.30%) |
Sep 02, 2021 | 132.36 | 133.48 | 132.01 | 133.39 | 1,260,947 | +1.60(+1.21%) |
Sep 01, 2021 | 133.93 | 133.93 | 131.51 | 131.78 | 1,054,706 | -1.76(-1.32%) |
Aug 31, 2021 | 134.60 | 134.77 | 133.26 | 133.54 | 951,654 | -1.13(-0.84%) |
Aug 30, 2021 | 135.06 | 135.49 | 134.29 | 134.67 | 574,325 | +0.28(+0.20%) |
Aug 27, 2021 | 134.11 | 134.92 | 133.97 | 134.40 | 514,274 | +0.84(+0.63%) |
Aug 26, 2021 | 134.17 | 134.17 | 133.40 | 133.55 | 467,207 | -0.65(-0.48%) |
Aug 25, 2021 | 133.81 | 134.34 | 132.96 | 134.20 | 726,692 | +0.55(+0.41%) |
Aug 24, 2021 | 133.11 | 134.16 | 133.07 | 133.65 | 431,075 | +0.78(+0.58%) |
Aug 23, 2021 | 133.19 | 133.62 | 132.53 | 132.88 | 512,481 | +0.51(+0.39%) |
Aug 20, 2021 | 131.88 | 133.36 | 131.48 | 132.36 | 595,013 | +0.39(+0.30%) |
Aug 19, 2021 | 131.47 | 133.03 | 131.21 | 131.97 | 688,256 | -0.62(-0.47%) |
Aug 18, 2021 | 133.22 | 134.03 | 132.47 | 132.59 | 648,457 | -1.25(-0.93%) |
Aug 17, 2021 | 134.46 | 134.83 | 132.78 | 133.84 | 587,530 | -1.32(-0.97%) |
Aug 16, 2021 | 134.70 | 135.21 | 133.67 | 135.15 | 694,753 | +0.36(+0.27%) |
Aug 13, 2021 | 134.75 | 134.86 | 133.81 | 134.79 | 400,437 | -0.01(-0.01%) |
Aug 12, 2021 | 135.10 | 135.34 | 134.45 | 134.80 | 555,629 | -0.20(-0.15%) |
Aug 11, 2021 | 134.86 | 135.14 | 134.19 | 135.00 | 1,305,523 | +0.64(+0.48%) |
Aug 10, 2021 | 133.67 | 134.71 | 133.57 | 134.36 | 1,259,628 | +0.74(+0.55%) |
Aug 09, 2021 | 134.48 | 134.48 | 133.38 | 133.62 | 707,316 | -0.76(-0.56%) |
Aug 06, 2021 | 135.43 | 135.58 | 133.71 | 134.38 | 1,195,560 | -0.08(-0.06%) |
Aug 05, 2021 | 135.02 | 135.35 | 133.67 | 134.46 | 901,878 | +0.18(+0.13%) |
Aug 04, 2021 | 136.66 | 137.23 | 134.00 | 134.28 | 1,105,058 | -2.01(-1.48%) |
Aug 03, 2021 | 135.42 | 137.31 | 134.56 | 136.29 | 945,698 | +0.53(+0.39%) |
Aug 02, 2021 | 136.91 | 137.60 | 135.47 | 135.76 | 1,031,598 | -0.81(-0.59%) |
Jul 30, 2021 | 136.09 | 137.20 | 135.92 | 136.57 | 962,835 | +0.44(+0.32%) |
Jul 29, 2021 | 135.66 | 136.36 | 134.97 | 136.13 | 554,060 | +1.70(+1.26%) |
Jul 28, 2021 | 134.85 | 135.32 | 133.50 | 134.43 | 475,664 | -0.16(-0.12%) |
Jul 27, 2021 | 134.14 | 135.38 | 133.22 | 134.58 | 648,224 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.91 | 134.31 | 134.80 | 740,974 | -0.57(-0.42%) |
Jul 23, 2021 | 135.53 | 135.66 | 134.25 | 135.37 | 695,065 | +0.65(+0.48%) |
Jul 22, 2021 | 134.80 | 135.13 | 133.50 | 134.72 | 772,424 | +0.15(+0.11%) |
Jul 21, 2021 | 135.05 | 135.43 | 134.16 | 134.57 | 777,862 | +0.29(+0.21%) |
Jul 20, 2021 | 131.25 | 134.85 | 130.81 | 134.29 | 1,084,176 | +3.60(+2.76%) |
Jul 19, 2021 | 131.67 | 132.08 | 129.28 | 130.69 | 1,291,896 | -3.11(-2.33%) |
Jul 16, 2021 | 133.61 | 134.75 | 132.98 | 133.80 | 3,004,675 | +0.49(+0.37%) |
Jul 15, 2021 | 131.61 | 133.67 | 131.61 | 133.31 | 892,563 | +0.89(+0.68%) |
Jul 14, 2021 | 133.04 | 133.29 | 131.65 | 132.41 | 1,109,695 | -0.19(-0.14%) |
Jul 13, 2021 | 133.41 | 133.84 | 132.31 | 132.60 | 735,631 | -1.27(-0.95%) |
Jul 12, 2021 | 132.18 | 134.25 | 131.73 | 133.87 | 1,131,467 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.05 | 133.05 | 928,838 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.90 | 129.32 | 130.66 | 917,284 | -2.21(-1.66%) |
Jul 07, 2021 | 130.50 | 133.15 | 130.23 | 132.87 | 998,387 | +2.24(+1.71%) |
Jul 06, 2021 | 132.14 | 132.31 | 129.22 | 130.63 | 1,262,577 | -1.91(-1.44%) |
Jul 02, 2021 | 131.57 | 132.76 | 131.15 | 132.53 | 789,907 | +0.98(+0.75%) |