Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.30 | 119.75 | 117.62 | 117.64 | 3,426,954 | -0.95(-0.80%) |
Sep 29, 2021 | 118.24 | 119.39 | 118.07 | 118.58 | 1,714,753 | +0.81(+0.69%) |
Sep 28, 2021 | 117.47 | 118.31 | 116.20 | 117.78 | 3,256,478 | -0.57(-0.48%) |
Sep 27, 2021 | 119.35 | 120.53 | 118.25 | 118.35 | 2,267,880 | -1.60(-1.34%) |
Sep 24, 2021 | 120.75 | 121.16 | 119.54 | 119.95 | 2,231,451 | -0.88(-0.73%) |
Sep 23, 2021 | 121.78 | 122.08 | 120.82 | 120.83 | 2,426,087 | -1.10(-0.90%) |
Sep 22, 2021 | 121.54 | 122.47 | 120.89 | 121.93 | 3,028,841 | +1.09(+0.90%) |
Sep 21, 2021 | 121.57 | 122.71 | 120.81 | 120.84 | 1,912,769 | -0.20(-0.16%) |
Sep 20, 2021 | 120.94 | 122.17 | 119.76 | 121.04 | 2,302,648 | -0.98(-0.81%) |
Sep 17, 2021 | 123.21 | 123.93 | 121.70 | 122.02 | 9,326,111 | -2.32(-1.86%) |
Sep 16, 2021 | 124.42 | 125.41 | 123.44 | 124.34 | 2,267,394 | -0.08(-0.06%) |
Sep 15, 2021 | 124.15 | 125.36 | 123.27 | 124.42 | 2,382,363 | +0.69(+0.56%) |
Sep 14, 2021 | 124.38 | 124.77 | 122.95 | 123.72 | 1,908,467 | -0.21(-0.17%) |
Sep 13, 2021 | 125.80 | 125.97 | 123.78 | 123.94 | 1,836,045 | -0.79(-0.64%) |
Sep 10, 2021 | 126.13 | 126.33 | 124.63 | 124.73 | 2,108,745 | -1.02(-0.81%) |
Sep 09, 2021 | 128.44 | 128.81 | 125.72 | 125.75 | 2,749,722 | -3.57(-2.76%) |
Sep 08, 2021 | 128.08 | 130.31 | 127.76 | 129.32 | 2,175,601 | +0.83(+0.65%) |
Sep 07, 2021 | 129.01 | 129.18 | 126.90 | 128.49 | 2,932,930 | -1.25(-0.96%) |
Sep 03, 2021 | 128.85 | 130.05 | 127.51 | 129.74 | 2,699,765 | +0.48(+0.38%) |
Sep 02, 2021 | 128.58 | 129.42 | 127.76 | 129.25 | 2,955,537 | +0.63(+0.49%) |
Sep 01, 2021 | 126.01 | 128.88 | 125.62 | 128.62 | 3,830,593 | +2.92(+2.32%) |
Aug 31, 2021 | 124.79 | 126.04 | 123.93 | 125.69 | 3,097,073 | +0.87(+0.70%) |
Aug 30, 2021 | 122.57 | 124.98 | 122.54 | 124.83 | 1,598,233 | +2.26(+1.84%) |
Aug 27, 2021 | 122.70 | 122.81 | 121.87 | 122.57 | 1,763,501 | +0.64(+0.53%) |
Aug 26, 2021 | 122.02 | 122.47 | 121.03 | 121.92 | 2,708,903 | +0.08(+0.07%) |
Aug 25, 2021 | 121.84 | 122.57 | 121.05 | 121.84 | 2,402,160 | -0.21(-0.17%) |
Aug 24, 2021 | 124.51 | 124.55 | 121.96 | 122.05 | 2,128,331 | -2.46(-1.98%) |
Aug 23, 2021 | 125.22 | 125.73 | 124.27 | 124.51 | 1,696,477 | -0.80(-0.64%) |
Aug 20, 2021 | 124.24 | 125.69 | 123.19 | 125.31 | 2,666,104 | +1.03(+0.83%) |
Aug 19, 2021 | 123.25 | 124.47 | 123.10 | 124.28 | 1,578,948 | +0.61(+0.49%) |
Aug 18, 2021 | 125.11 | 125.54 | 123.17 | 123.68 | 2,913,344 | -1.48(-1.18%) |
Aug 17, 2021 | 124.46 | 125.26 | 124.17 | 125.15 | 2,722,873 | +0.36(+0.29%) |
Aug 16, 2021 | 123.38 | 124.99 | 123.22 | 124.79 | 3,184,233 | +1.60(+1.30%) |
Aug 13, 2021 | 121.65 | 123.29 | 121.25 | 123.19 | 1,668,750 | +1.78(+1.47%) |
Aug 12, 2021 | 120.77 | 121.50 | 120.00 | 121.41 | 1,523,451 | +1.09(+0.91%) |
Aug 11, 2021 | 121.41 | 121.63 | 119.88 | 120.32 | 2,707,598 | -0.42(-0.35%) |
Aug 10, 2021 | 121.35 | 121.52 | 120.18 | 120.74 | 2,420,485 | -0.62(-0.51%) |
Aug 09, 2021 | 121.13 | 121.50 | 120.52 | 121.35 | 1,130,919 | +0.28(+0.23%) |
Aug 06, 2021 | 121.26 | 121.77 | 120.22 | 121.07 | 3,436,615 | -0.69(-0.57%) |
Aug 05, 2021 | 120.92 | 121.81 | 120.23 | 121.77 | 1,780,760 | +1.45(+1.20%) |
Aug 04, 2021 | 121.11 | 121.50 | 119.94 | 120.32 | 1,986,556 | -0.72(-0.59%) |
Aug 03, 2021 | 120.48 | 121.05 | 119.59 | 121.04 | 2,024,118 | +1.13(+0.94%) |
Aug 02, 2021 | 120.15 | 120.97 | 119.52 | 119.91 | 2,205,937 | +0.39(+0.33%) |
Jul 30, 2021 | 119.63 | 120.87 | 119.38 | 119.52 | 2,310,310 | +0.14(+0.12%) |
Jul 29, 2021 | 119.43 | 119.88 | 118.88 | 119.38 | 1,425,033 | +0.24(+0.20%) |
Jul 28, 2021 | 120.53 | 120.53 | 118.70 | 119.13 | 2,050,835 | -1.46(-1.21%) |
Jul 27, 2021 | 119.10 | 120.74 | 118.72 | 120.59 | 1,748,455 | +1.13(+0.95%) |
Jul 26, 2021 | 118.95 | 119.53 | 118.56 | 119.46 | 2,008,259 | +0.08(+0.07%) |
Jul 23, 2021 | 119.12 | 119.56 | 118.24 | 119.38 | 1,603,107 | +0.67(+0.57%) |
Jul 22, 2021 | 118.25 | 118.89 | 117.90 | 118.70 | 1,552,232 | +0.25(+0.21%) |
Jul 21, 2021 | 119.26 | 119.66 | 118.02 | 118.45 | 1,996,380 | -1.02(-0.85%) |
Jul 20, 2021 | 119.37 | 120.29 | 118.50 | 119.47 | 2,628,102 | +1.13(+0.95%) |
Jul 19, 2021 | 118.61 | 120.00 | 117.41 | 118.34 | 3,083,513 | -0.47(-0.39%) |
Jul 16, 2021 | 118.66 | 120.19 | 118.43 | 118.81 | 2,820,905 | +0.33(+0.28%) |
Jul 15, 2021 | 117.92 | 118.93 | 117.62 | 118.48 | 1,528,713 | +0.65(+0.55%) |
Jul 14, 2021 | 117.12 | 118.60 | 116.89 | 117.83 | 2,285,118 | +0.58(+0.49%) |
Jul 13, 2021 | 118.42 | 118.81 | 116.72 | 117.25 | 1,940,492 | -1.68(-1.41%) |
Jul 12, 2021 | 117.46 | 119.31 | 117.45 | 118.93 | 2,925,254 | +1.89(+1.61%) |
Jul 09, 2021 | 115.25 | 117.10 | 114.75 | 117.04 | 2,476,040 | +2.13(+1.85%) |
Jul 08, 2021 | 114.47 | 115.63 | 114.34 | 114.91 | 2,064,483 | -0.17(-0.15%) |
Jul 07, 2021 | 114.47 | 115.69 | 113.71 | 115.08 | 3,192,924 | +0.70(+0.61%) |
Jul 06, 2021 | 113.19 | 114.54 | 112.24 | 114.38 | 3,068,849 | +1.41(+1.25%) |
Jul 02, 2021 | 112.39 | 113.68 | 112.08 | 112.97 | 1,917,574 | +0.98(+0.88%) |