Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.32 | 135.59 | 133.00 | 133.08 | 35,330,080 | -1.44(-1.07%) |
Sep 29, 2021 | 137.11 | 137.40 | 134.25 | 134.52 | 26,331,060 | -1.66(-1.22%) |
Sep 28, 2021 | 139.09 | 139.61 | 135.70 | 136.18 | 42,174,160 | -5.32(-3.76%) |
Sep 27, 2021 | 141.59 | 142.28 | 140.50 | 141.50 | 18,843,800 | -1.13(-0.79%) |
Sep 24, 2021 | 140.95 | 142.90 | 140.85 | 142.63 | 14,949,340 | +0.81(+0.57%) |
Sep 23, 2021 | 141.61 | 142.25 | 141.10 | 141.83 | 17,273,740 | +0.89(+0.63%) |
Sep 22, 2021 | 140.05 | 141.58 | 139.47 | 140.94 | 22,064,940 | +1.29(+0.93%) |
Sep 21, 2021 | 140.12 | 140.81 | 138.91 | 139.65 | 18,125,640 | +0.63(+0.45%) |
Sep 20, 2021 | 139.00 | 139.36 | 137.05 | 139.02 | 35,406,300 | -2.45(-1.73%) |
Sep 17, 2021 | 143.80 | 144.25 | 141.06 | 141.46 | 60,039,820 | -2.91(-2.02%) |
Sep 16, 2021 | 145.12 | 145.20 | 143.42 | 144.37 | 20,293,260 | -0.83(-0.57%) |
Sep 15, 2021 | 143.76 | 145.58 | 142.26 | 145.21 | 20,651,480 | +1.80(+1.26%) |
Sep 14, 2021 | 144.16 | 144.73 | 142.91 | 143.41 | 18,917,920 | -0.06(-0.04%) |
Sep 13, 2021 | 143.20 | 144.19 | 142.28 | 143.47 | 20,172,640 | +1.54(+1.09%) |
Sep 10, 2021 | 145.44 | 146.02 | 141.74 | 141.92 | 32,933,400 | -2.99(-2.06%) |
Sep 09, 2021 | 144.88 | 145.67 | 144.43 | 144.91 | 14,789,000 | +0.03(+0.02%) |
Sep 08, 2021 | 145.39 | 145.55 | 144.20 | 144.88 | 15,488,280 | -0.64(-0.44%) |
Sep 07, 2021 | 144.75 | 145.82 | 144.54 | 145.52 | 15,172,020 | +0.74(+0.51%) |
Sep 03, 2021 | 144.15 | 145.38 | 143.50 | 144.78 | 19,110,520 | +0.56(+0.39%) |
Sep 02, 2021 | 145.95 | 146.32 | 144.11 | 144.22 | 21,851,640 | -1.62(-1.11%) |
Sep 01, 2021 | 145.65 | 146.82 | 145.62 | 145.84 | 15,818,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.88 | 146.11 | 145.00 | 145.46 | 26,748,100 | -0.01(-0.00%) |
Aug 30, 2021 | 144.71 | 146.49 | 144.60 | 145.47 | 16,968,640 | +0.92(+0.64%) |
Aug 27, 2021 | 142.11 | 145.01 | 142.02 | 144.55 | 24,568,260 | +2.43(+1.71%) |
Aug 26, 2021 | 142.62 | 143.13 | 142.09 | 142.12 | 14,915,740 | -0.83(-0.58%) |
Aug 25, 2021 | 142.88 | 143.31 | 142.44 | 142.95 | 12,839,540 | +0.55(+0.39%) |
Aug 24, 2021 | 141.54 | 143.01 | 141.35 | 142.40 | 15,119,040 | +1.30(+0.92%) |
Aug 23, 2021 | 139.00 | 142.18 | 138.75 | 141.10 | 21,084,980 | +2.66(+1.92%) |
Aug 20, 2021 | 137.08 | 138.62 | 136.47 | 138.44 | 15,566,760 | +1.52(+1.11%) |
Aug 19, 2021 | 135.47 | 137.45 | 135.36 | 136.91 | 18,288,840 | +0.34(+0.25%) |
Aug 18, 2021 | 137.12 | 138.29 | 136.42 | 136.57 | 14,908,160 | -0.73(-0.53%) |
Aug 17, 2021 | 138.19 | 138.72 | 136.79 | 137.30 | 21,273,060 | -1.63(-1.18%) |
Aug 16, 2021 | 138.00 | 138.99 | 136.17 | 138.93 | 18,048,300 | +0.53(+0.38%) |
Aug 13, 2021 | 138.36 | 138.67 | 138.00 | 138.41 | 12,580,580 | +0.02(+0.01%) |
Aug 12, 2021 | 137.71 | 138.42 | 136.78 | 138.39 | 14,647,960 | +0.70(+0.51%) |
Aug 11, 2021 | 138.28 | 138.85 | 137.35 | 137.69 | 15,805,400 | -0.56(-0.41%) |
Aug 10, 2021 | 138.08 | 138.55 | 137.23 | 138.25 | 16,036,300 | +0.25(+0.18%) |
Aug 09, 2021 | 136.95 | 138.32 | 136.43 | 138.00 | 12,378,160 | +0.97(+0.70%) |
Aug 06, 2021 | 136.29 | 137.08 | 136.05 | 137.04 | 13,577,840 | +0.10(+0.07%) |
Aug 05, 2021 | 136.03 | 136.95 | 135.60 | 136.94 | 11,866,860 | +0.91(+0.67%) |
Aug 04, 2021 | 136.25 | 136.54 | 135.41 | 136.03 | 16,522,900 | -0.25(-0.18%) |
Aug 03, 2021 | 136.00 | 136.34 | 134.18 | 136.28 | 19,054,660 | +0.29(+0.21%) |
Aug 02, 2021 | 135.48 | 136.02 | 134.67 | 135.99 | 20,130,760 | +0.77(+0.57%) |
Jul 30, 2021 | 135.51 | 135.77 | 134.81 | 135.22 | 23,954,500 | -1.32(-0.97%) |
Jul 29, 2021 | 136.38 | 137.15 | 136.14 | 136.54 | 19,257,260 | +0.16(+0.12%) |
Jul 28, 2021 | 138.56 | 139.68 | 136.35 | 136.38 | 54,668,440 | -0.41(-0.30%) |
Jul 27, 2021 | 140.01 | 140.01 | 135.10 | 136.80 | 42,077,100 | -2.85(-2.04%) |
Jul 26, 2021 | 138.25 | 139.71 | 137.65 | 139.65 | 23,031,220 | +1.83(+1.33%) |
Jul 23, 2021 | 135.26 | 138.81 | 134.70 | 137.82 | 26,377,740 | +4.49(+3.37%) |
Jul 22, 2021 | 132.65 | 133.50 | 132.40 | 133.33 | 13,602,020 | +0.73(+0.55%) |
Jul 21, 2021 | 130.79 | 132.62 | 130.60 | 132.60 | 14,910,580 | +1.50(+1.14%) |
Jul 20, 2021 | 130.00 | 132.00 | 129.19 | 131.10 | 19,080,520 | +1.85(+1.43%) |
Jul 19, 2021 | 131.07 | 131.25 | 128.54 | 129.25 | 25,699,280 | -2.59(-1.97%) |
Jul 16, 2021 | 131.64 | 132.18 | 130.82 | 131.85 | 14,861,180 | +0.58(+0.44%) |
Jul 15, 2021 | 132.50 | 132.59 | 130.60 | 131.27 | 16,578,840 | -0.82(-0.62%) |
Jul 14, 2021 | 131.90 | 133.00 | 131.90 | 132.08 | 17,914,480 | +1.09(+0.83%) |
Jul 13, 2021 | 130.88 | 132.04 | 130.64 | 130.99 | 16,628,280 | +0.43(+0.33%) |
Jul 12, 2021 | 129.83 | 130.77 | 129.60 | 130.56 | 16,945,340 | +0.99(+0.76%) |
Jul 09, 2021 | 128.94 | 129.85 | 128.94 | 129.57 | 15,109,320 | +0.40(+0.31%) |
Jul 08, 2021 | 128.50 | 130.03 | 128.04 | 129.18 | 19,775,540 | -0.90(-0.69%) |
Jul 07, 2021 | 130.34 | 130.64 | 129.76 | 130.08 | 16,682,240 | +0.31(+0.24%) |
Jul 06, 2021 | 129.45 | 129.88 | 128.41 | 129.77 | 21,346,060 | +1.05(+0.82%) |
Jul 02, 2021 | 126.84 | 128.85 | 126.77 | 128.72 | 21,165,120 | +2.35(+1.86%) |