Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 121.05 | 121.22 | 117.98 | 118.60 | 3,230,022 | -1.62(-1.35%) |
Sep 29, 2021 | 119.16 | 121.05 | 118.55 | 120.22 | 2,958,826 | +1.07(+0.90%) |
Sep 28, 2021 | 120.57 | 120.77 | 118.71 | 119.15 | 2,547,372 | -2.03(-1.67%) |
Sep 27, 2021 | 118.82 | 121.52 | 118.69 | 121.18 | 2,664,828 | +2.23(+1.88%) |
Sep 24, 2021 | 118.97 | 120.08 | 118.47 | 118.94 | 2,368,228 | -0.27(-0.23%) |
Sep 23, 2021 | 119.49 | 120.45 | 118.89 | 119.22 | 3,648,319 | +0.23(+0.20%) |
Sep 22, 2021 | 118.88 | 119.46 | 117.90 | 118.98 | 2,305,438 | +0.67(+0.57%) |
Sep 21, 2021 | 120.40 | 120.44 | 118.14 | 118.31 | 4,002,505 | -1.70(-1.41%) |
Sep 20, 2021 | 119.10 | 120.33 | 118.58 | 120.01 | 2,903,708 | -0.59(-0.49%) |
Sep 17, 2021 | 121.50 | 122.03 | 119.95 | 120.60 | 4,362,064 | -1.63(-1.33%) |
Sep 16, 2021 | 121.95 | 122.99 | 121.58 | 122.23 | 3,535,194 | +0.29(+0.24%) |
Sep 15, 2021 | 120.47 | 122.48 | 119.85 | 121.94 | 5,020,352 | +1.64(+1.36%) |
Sep 14, 2021 | 122.04 | 122.28 | 119.47 | 120.30 | 3,294,144 | -1.18(-0.97%) |
Sep 13, 2021 | 121.27 | 122.03 | 120.45 | 121.48 | 3,945,024 | +0.82(+0.68%) |
Sep 10, 2021 | 124.45 | 124.75 | 120.48 | 120.66 | 3,870,883 | -3.16(-2.55%) |
Sep 09, 2021 | 126.08 | 126.88 | 123.74 | 123.82 | 2,754,420 | -2.52(-1.99%) |
Sep 08, 2021 | 122.64 | 126.87 | 122.26 | 126.33 | 5,228,792 | +4.15(+3.40%) |
Sep 07, 2021 | 121.86 | 122.81 | 121.72 | 122.18 | 3,524,630 | +0.33(+0.27%) |
Sep 03, 2021 | 123.08 | 123.80 | 121.33 | 121.85 | 4,910,662 | -1.43(-1.16%) |
Sep 02, 2021 | 126.00 | 126.00 | 122.67 | 123.28 | 3,932,402 | -2.36(-1.88%) |
Sep 01, 2021 | 124.28 | 126.50 | 123.78 | 125.64 | 4,255,807 | +1.48(+1.19%) |
Aug 31, 2021 | 124.20 | 125.46 | 123.33 | 124.17 | 4,930,249 | +0.53(+0.43%) |
Aug 30, 2021 | 124.09 | 125.51 | 123.10 | 123.63 | 3,679,141 | -1.33(-1.07%) |
Aug 27, 2021 | 125.07 | 125.16 | 124.01 | 124.96 | 2,510,261 | +0.24(+0.19%) |
Aug 26, 2021 | 125.82 | 126.59 | 124.13 | 124.72 | 4,619,870 | -1.62(-1.28%) |
Aug 25, 2021 | 126.23 | 126.73 | 125.07 | 126.34 | 3,902,878 | +0.00(+0.00%) |
Aug 24, 2021 | 125.96 | 126.59 | 125.19 | 126.34 | 4,785,964 | +0.33(+0.26%) |
Aug 23, 2021 | 126.69 | 126.85 | 125.73 | 126.01 | 4,748,501 | -0.30(-0.24%) |
Aug 20, 2021 | 125.03 | 126.46 | 124.59 | 126.31 | 3,346,735 | +1.08(+0.86%) |
Aug 19, 2021 | 129.69 | 130.03 | 124.84 | 125.23 | 5,157,784 | -5.41(-4.14%) |
Aug 18, 2021 | 130.26 | 131.79 | 129.52 | 130.65 | 3,855,371 | +0.14(+0.10%) |
Aug 17, 2021 | 128.41 | 131.63 | 128.07 | 130.51 | 3,713,308 | +1.24(+0.96%) |
Aug 16, 2021 | 129.61 | 129.97 | 128.13 | 129.27 | 3,167,453 | -1.01(-0.78%) |
Aug 13, 2021 | 130.02 | 130.98 | 129.76 | 130.28 | 3,365,189 | +0.16(+0.13%) |
Aug 12, 2021 | 130.22 | 131.73 | 129.91 | 130.11 | 2,628,143 | +0.02(+0.01%) |
Aug 11, 2021 | 129.17 | 130.65 | 128.99 | 130.09 | 2,623,974 | +1.33(+1.03%) |
Aug 10, 2021 | 130.17 | 130.74 | 127.77 | 128.76 | 3,944,917 | -1.53(-1.17%) |
Aug 09, 2021 | 129.86 | 131.29 | 129.47 | 130.29 | 2,950,140 | +0.24(+0.19%) |
Aug 06, 2021 | 125.97 | 131.38 | 124.88 | 130.04 | 5,992,465 | +4.18(+3.32%) |
Aug 05, 2021 | 125.10 | 127.00 | 124.35 | 125.87 | 4,839,646 | +0.73(+0.58%) |
Aug 04, 2021 | 126.22 | 127.33 | 124.22 | 125.14 | 5,104,981 | -1.58(-1.25%) |
Aug 03, 2021 | 130.40 | 130.40 | 123.09 | 126.72 | 13,794,481 | -8.47(-6.27%) |
Aug 02, 2021 | 145.80 | 146.49 | 133.66 | 135.20 | 9,149,861 | -9.65(-6.66%) |
Jul 30, 2021 | 144.67 | 145.79 | 144.31 | 144.84 | 1,642,263 | -0.56(-0.39%) |
Jul 29, 2021 | 145.47 | 147.12 | 144.98 | 145.41 | 2,275,918 | +0.89(+0.62%) |
Jul 28, 2021 | 146.89 | 147.91 | 143.84 | 144.51 | 2,266,367 | -2.09(-1.42%) |
Jul 27, 2021 | 144.13 | 147.07 | 143.84 | 146.60 | 3,174,167 | +2.37(+1.64%) |
Jul 26, 2021 | 144.31 | 144.78 | 143.16 | 144.23 | 1,621,754 | -0.40(-0.28%) |
Jul 23, 2021 | 143.23 | 145.21 | 143.23 | 144.63 | 2,400,870 | +2.64(+1.86%) |
Jul 22, 2021 | 141.38 | 142.03 | 140.19 | 141.99 | 2,232,241 | +0.62(+0.44%) |
Jul 21, 2021 | 141.17 | 141.89 | 140.06 | 141.37 | 1,382,339 | +0.62(+0.44%) |
Jul 20, 2021 | 138.95 | 141.98 | 138.80 | 140.75 | 1,879,014 | +2.32(+1.68%) |
Jul 19, 2021 | 143.20 | 143.46 | 137.66 | 138.42 | 2,502,001 | -5.93(-4.11%) |
Jul 16, 2021 | 145.31 | 145.53 | 144.14 | 144.35 | 1,527,561 | -0.05(-0.03%) |
Jul 15, 2021 | 143.53 | 145.27 | 143.12 | 144.40 | 2,024,073 | +0.55(+0.38%) |
Jul 14, 2021 | 142.53 | 144.05 | 142.32 | 143.84 | 2,121,657 | +1.74(+1.22%) |
Jul 13, 2021 | 141.13 | 143.87 | 140.99 | 142.10 | 2,801,168 | +1.16(+0.82%) |
Jul 12, 2021 | 139.87 | 141.03 | 139.26 | 140.95 | 1,636,581 | +0.60(+0.43%) |
Jul 09, 2021 | 140.14 | 140.86 | 139.88 | 140.35 | 1,238,625 | +1.23(+0.89%) |
Jul 08, 2021 | 140.03 | 140.29 | 138.68 | 139.11 | 1,973,957 | -2.40(-1.70%) |
Jul 07, 2021 | 141.61 | 142.12 | 140.91 | 141.51 | 1,596,486 | +0.37(+0.26%) |
Jul 06, 2021 | 141.72 | 141.72 | 139.59 | 141.14 | 1,888,539 | -0.32(-0.23%) |
Jul 02, 2021 | 140.34 | 141.68 | 139.75 | 141.46 | 1,829,839 | +1.80(+1.29%) |