Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.26 | 135.54 | 133.56 | 133.56 | 38,011,560 | -0.80(-0.59%) |
Sep 29, 2021 | 136.98 | 137.15 | 133.87 | 134.35 | 30,804,040 | -1.48(-1.09%) |
Sep 28, 2021 | 138.66 | 139.10 | 135.36 | 135.83 | 45,749,700 | -5.24(-3.72%) |
Sep 27, 2021 | 140.81 | 141.94 | 140.07 | 141.07 | 21,871,140 | -1.14(-0.80%) |
Sep 24, 2021 | 140.54 | 142.33 | 140.24 | 142.22 | 22,983,900 | +1.00(+0.71%) |
Sep 23, 2021 | 140.99 | 141.70 | 140.40 | 141.22 | 20,944,720 | +0.95(+0.67%) |
Sep 22, 2021 | 139.30 | 140.89 | 138.55 | 140.27 | 26,194,440 | +1.24(+0.89%) |
Sep 21, 2021 | 139.75 | 140.01 | 138.28 | 139.03 | 25,326,860 | +0.31(+0.23%) |
Sep 20, 2021 | 138.16 | 139.00 | 136.32 | 138.72 | 46,495,700 | -2.08(-1.48%) |
Sep 17, 2021 | 143.03 | 143.45 | 140.47 | 140.80 | 53,384,460 | -2.81(-1.96%) |
Sep 16, 2021 | 143.95 | 144.30 | 142.40 | 143.61 | 26,192,020 | -0.82(-0.57%) |
Sep 15, 2021 | 142.77 | 144.45 | 141.35 | 144.43 | 27,405,720 | +1.89(+1.32%) |
Sep 14, 2021 | 143.00 | 143.36 | 141.75 | 142.54 | 20,353,420 | +0.21(+0.15%) |
Sep 13, 2021 | 141.95 | 142.95 | 141.25 | 142.33 | 22,083,660 | +1.44(+1.02%) |
Sep 10, 2021 | 144.21 | 144.72 | 140.74 | 140.90 | 36,877,260 | -2.65(-1.84%) |
Sep 09, 2021 | 143.84 | 144.31 | 143.18 | 143.54 | 15,315,480 | -0.15(-0.10%) |
Sep 08, 2021 | 144.10 | 144.40 | 143.00 | 143.69 | 18,349,840 | -0.59(-0.41%) |
Sep 07, 2021 | 143.84 | 144.56 | 143.62 | 144.28 | 20,125,460 | +0.54(+0.38%) |
Sep 03, 2021 | 143.08 | 144.16 | 142.40 | 143.74 | 19,854,360 | +0.45(+0.32%) |
Sep 02, 2021 | 145.22 | 145.52 | 143.19 | 143.29 | 32,346,140 | -1.93(-1.33%) |
Sep 01, 2021 | 145.00 | 146.25 | 144.88 | 145.22 | 21,919,120 | +0.52(+0.36%) |
Aug 31, 2021 | 145.15 | 145.17 | 144.28 | 144.70 | 22,437,420 | +0.11(+0.07%) |
Aug 30, 2021 | 144.40 | 145.97 | 144.16 | 144.59 | 24,481,260 | +0.59(+0.41%) |
Aug 27, 2021 | 141.65 | 144.51 | 141.50 | 144.00 | 28,780,200 | +2.56(+1.81%) |
Aug 26, 2021 | 141.75 | 142.42 | 141.36 | 141.44 | 20,599,040 | -0.64(-0.45%) |
Aug 25, 2021 | 141.62 | 142.19 | 141.38 | 142.08 | 15,849,020 | +0.82(+0.58%) |
Aug 24, 2021 | 140.61 | 142.08 | 140.34 | 141.26 | 19,255,160 | +1.22(+0.87%) |
Aug 23, 2021 | 137.97 | 140.87 | 137.61 | 140.04 | 28,445,560 | +2.61(+1.90%) |
Aug 20, 2021 | 136.00 | 137.55 | 135.25 | 137.43 | 31,194,740 | +1.75(+1.29%) |
Aug 19, 2021 | 134.44 | 136.35 | 134.25 | 135.68 | 21,774,840 | +0.23(+0.17%) |
Aug 18, 2021 | 136.50 | 137.10 | 135.32 | 135.45 | 19,248,460 | -1.21(-0.89%) |
Aug 17, 2021 | 137.75 | 138.27 | 136.08 | 136.66 | 21,705,300 | -1.65(-1.19%) |
Aug 16, 2021 | 137.53 | 138.36 | 135.30 | 138.31 | 22,396,580 | +0.58(+0.42%) |
Aug 13, 2021 | 137.25 | 137.86 | 137.03 | 137.73 | 15,947,440 | +0.53(+0.39%) |
Aug 12, 2021 | 135.98 | 137.30 | 135.43 | 137.19 | 16,508,300 | +0.91(+0.67%) |
Aug 11, 2021 | 137.18 | 137.68 | 136.27 | 136.28 | 15,346,680 | -0.53(-0.39%) |
Aug 10, 2021 | 137.34 | 137.77 | 136.37 | 136.81 | 19,405,640 | -0.11(-0.08%) |
Aug 09, 2021 | 135.94 | 137.18 | 135.34 | 136.91 | 17,762,140 | +1.17(+0.86%) |
Aug 06, 2021 | 136.04 | 136.47 | 135.21 | 135.74 | 20,488,120 | -0.51(-0.38%) |
Aug 05, 2021 | 135.68 | 136.35 | 134.85 | 136.25 | 17,848,380 | +1.13(+0.83%) |
Aug 04, 2021 | 135.35 | 135.65 | 134.49 | 135.13 | 19,670,540 | -0.50(-0.37%) |
Aug 03, 2021 | 135.13 | 135.73 | 133.32 | 135.63 | 20,747,360 | +0.78(+0.57%) |
Aug 02, 2021 | 135.12 | 135.34 | 133.79 | 134.85 | 21,629,420 | +0.13(+0.10%) |
Jul 30, 2021 | 135.03 | 135.31 | 134.25 | 134.73 | 25,575,780 | -1.05(-0.77%) |
Jul 29, 2021 | 136.15 | 136.66 | 135.54 | 135.78 | 31,663,800 | -0.32(-0.23%) |
Jul 28, 2021 | 136.31 | 138.30 | 135.28 | 136.09 | 95,123,280 | +4.19(+3.18%) |
Jul 27, 2021 | 134.25 | 134.40 | 130.10 | 131.90 | 54,603,920 | -2.13(-1.59%) |
Jul 26, 2021 | 133.33 | 134.24 | 132.30 | 134.03 | 30,540,560 | +1.02(+0.77%) |
Jul 23, 2021 | 130.43 | 133.40 | 129.80 | 133.01 | 41,506,420 | +4.59(+3.58%) |
Jul 22, 2021 | 127.84 | 128.48 | 127.50 | 128.42 | 14,268,220 | +0.87(+0.68%) |
Jul 21, 2021 | 126.13 | 127.60 | 126.02 | 127.55 | 20,899,000 | +1.34(+1.06%) |
Jul 20, 2021 | 125.53 | 127.04 | 124.35 | 126.21 | 26,315,280 | +1.63(+1.31%) |
Jul 19, 2021 | 126.09 | 126.20 | 123.50 | 124.58 | 27,962,800 | -2.39(-1.88%) |
Jul 16, 2021 | 127.66 | 127.81 | 126.15 | 126.97 | 20,424,540 | -0.03(-0.03%) |
Jul 15, 2021 | 128.65 | 128.70 | 126.53 | 127.00 | 24,213,220 | -1.23(-0.96%) |
Jul 14, 2021 | 127.96 | 129.33 | 127.91 | 128.24 | 23,743,980 | +0.89(+0.70%) |
Jul 13, 2021 | 127.04 | 128.06 | 126.67 | 127.34 | 19,244,860 | +0.37(+0.29%) |
Jul 12, 2021 | 126.18 | 127.07 | 125.61 | 126.98 | 17,665,580 | +1.46(+1.16%) |
Jul 09, 2021 | 125.03 | 125.73 | 124.55 | 125.52 | 18,631,680 | +0.48(+0.38%) |
Jul 08, 2021 | 124.40 | 125.59 | 124.02 | 125.04 | 23,778,540 | -1.43(-1.13%) |
Jul 07, 2021 | 127.16 | 127.28 | 126.15 | 126.47 | 24,048,680 | +0.28(+0.23%) |
Jul 06, 2021 | 125.65 | 126.43 | 124.58 | 126.19 | 26,374,580 | +0.93(+0.74%) |
Jul 02, 2021 | 123.15 | 125.37 | 123.06 | 125.26 | 26,002,180 | +2.81(+2.30%) |