Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.20 | 133.29 | 130.54 | 130.54 | 7,426,871 | -2.07(-1.56%) |
Sep 29, 2021 | 130.98 | 133.23 | 130.90 | 132.62 | 5,846,725 | +1.34(+1.02%) |
Sep 28, 2021 | 131.71 | 132.01 | 130.32 | 131.28 | 7,512,674 | -1.00(-0.76%) |
Sep 27, 2021 | 133.67 | 133.69 | 132.15 | 132.28 | 6,157,393 | -1.76(-1.32%) |
Sep 24, 2021 | 134.28 | 134.89 | 133.62 | 134.05 | 5,364,546 | -0.60(-0.44%) |
Sep 23, 2021 | 134.52 | 135.11 | 133.99 | 134.64 | 5,535,171 | +0.55(+0.41%) |
Sep 22, 2021 | 134.30 | 134.79 | 133.40 | 134.09 | 6,781,649 | +0.46(+0.34%) |
Sep 21, 2021 | 133.51 | 134.96 | 133.42 | 133.63 | 7,122,820 | +0.20(+0.15%) |
Sep 20, 2021 | 134.67 | 135.26 | 132.57 | 133.43 | 10,964,655 | -1.35(-1.00%) |
Sep 17, 2021 | 134.81 | 136.60 | 134.68 | 134.78 | 20,067,468 | +0.22(+0.16%) |
Sep 16, 2021 | 135.25 | 135.58 | 133.37 | 134.57 | 6,578,304 | -0.94(-0.70%) |
Sep 15, 2021 | 135.73 | 136.12 | 135.16 | 135.51 | 6,679,439 | -0.29(-0.21%) |
Sep 14, 2021 | 136.46 | 136.67 | 135.35 | 135.80 | 6,245,303 | -0.23(-0.17%) |
Sep 13, 2021 | 135.26 | 137.48 | 135.26 | 136.03 | 10,658,157 | +1.45(+1.08%) |
Sep 10, 2021 | 134.52 | 134.90 | 133.83 | 134.59 | 6,175,069 | +0.13(+0.10%) |
Sep 09, 2021 | 135.00 | 135.29 | 134.14 | 134.46 | 6,805,274 | -0.57(-0.42%) |
Sep 08, 2021 | 133.61 | 135.34 | 133.54 | 135.03 | 7,386,817 | +1.02(+0.76%) |
Sep 07, 2021 | 134.76 | 134.93 | 133.80 | 134.01 | 6,982,943 | -0.50(-0.37%) |
Sep 03, 2021 | 134.24 | 134.81 | 134.02 | 134.51 | 5,853,997 | +0.09(+0.07%) |
Sep 02, 2021 | 134.44 | 135.15 | 134.07 | 134.42 | 5,775,761 | +0.10(+0.08%) |
Sep 01, 2021 | 132.91 | 134.64 | 132.81 | 134.32 | 6,654,794 | +1.35(+1.02%) |
Aug 31, 2021 | 133.57 | 134.03 | 132.65 | 132.96 | 10,326,055 | -0.50(-0.38%) |
Aug 30, 2021 | 133.16 | 133.52 | 132.65 | 133.47 | 4,118,002 | +0.58(+0.44%) |
Aug 27, 2021 | 133.05 | 133.32 | 132.26 | 132.89 | 5,077,429 | -0.10(-0.08%) |
Aug 26, 2021 | 133.12 | 133.26 | 132.10 | 132.99 | 5,086,191 | -0.23(-0.18%) |
Aug 25, 2021 | 133.60 | 133.65 | 132.83 | 133.22 | 4,135,392 | -0.48(-0.36%) |
Aug 24, 2021 | 134.48 | 134.61 | 133.51 | 133.70 | 4,883,761 | -1.09(-0.81%) |
Aug 23, 2021 | 134.74 | 135.72 | 134.68 | 134.79 | 4,842,916 | -0.69(-0.51%) |
Aug 20, 2021 | 135.63 | 136.31 | 135.19 | 135.48 | 5,647,859 | +0.09(+0.07%) |
Aug 19, 2021 | 133.68 | 135.66 | 133.68 | 135.39 | 6,197,472 | +1.58(+1.18%) |
Aug 18, 2021 | 135.12 | 135.29 | 133.70 | 133.81 | 7,669,786 | -1.48(-1.09%) |
Aug 17, 2021 | 134.84 | 135.96 | 134.36 | 135.29 | 8,114,269 | +0.22(+0.17%) |
Aug 16, 2021 | 134.16 | 135.11 | 133.88 | 135.06 | 6,469,378 | +0.93(+0.70%) |
Aug 13, 2021 | 133.49 | 134.46 | 133.24 | 134.13 | 5,235,464 | +0.64(+0.48%) |
Aug 12, 2021 | 133.67 | 133.67 | 132.93 | 133.49 | 5,307,628 | +0.31(+0.23%) |
Aug 11, 2021 | 133.29 | 133.76 | 133.04 | 133.18 | 4,503,291 | +0.33(+0.25%) |
Aug 10, 2021 | 132.51 | 133.07 | 132.28 | 132.85 | 5,626,082 | +0.08(+0.06%) |
Aug 09, 2021 | 132.55 | 133.15 | 132.32 | 132.77 | 5,080,143 | +0.72(+0.54%) |
Aug 06, 2021 | 133.56 | 133.63 | 131.87 | 132.05 | 6,458,109 | -1.02(-0.77%) |
Aug 05, 2021 | 133.86 | 134.05 | 132.10 | 133.07 | 5,743,604 | +0.07(+0.05%) |
Aug 04, 2021 | 133.57 | 134.55 | 132.93 | 133.00 | 7,098,127 | -1.42(-1.06%) |
Aug 03, 2021 | 132.47 | 134.66 | 132.15 | 134.42 | 9,055,379 | +1.93(+1.46%) |
Aug 02, 2021 | 132.38 | 133.00 | 131.50 | 132.49 | 7,506,352 | -0.33(-0.25%) |
Jul 30, 2021 | 132.60 | 134.97 | 132.18 | 132.81 | 15,435,857 | +2.57(+1.97%) |
Jul 29, 2021 | 130.51 | 130.90 | 129.54 | 130.25 | 5,813,446 | +0.67(+0.52%) |
Jul 28, 2021 | 131.36 | 131.36 | 129.53 | 129.57 | 9,124,176 | -1.95(-1.48%) |
Jul 27, 2021 | 130.87 | 132.24 | 130.73 | 131.53 | 7,577,336 | +0.53(+0.41%) |
Jul 26, 2021 | 130.38 | 131.50 | 130.00 | 130.99 | 6,345,984 | +0.46(+0.35%) |
Jul 23, 2021 | 128.38 | 130.71 | 128.00 | 130.53 | 8,466,680 | +1.86(+1.44%) |
Jul 22, 2021 | 128.20 | 129.17 | 127.66 | 128.68 | 6,440,020 | -0.50(-0.38%) |
Jul 21, 2021 | 129.87 | 130.10 | 128.98 | 129.17 | 7,491,601 | -0.46(-0.35%) |
Jul 20, 2021 | 130.32 | 131.75 | 129.58 | 129.63 | 8,768,133 | -0.70(-0.53%) |
Jul 19, 2021 | 130.27 | 131.65 | 128.81 | 130.32 | 10,284,920 | -0.06(-0.05%) |
Jul 16, 2021 | 129.26 | 130.64 | 129.09 | 130.39 | 10,071,912 | +1.25(+0.97%) |
Jul 15, 2021 | 128.29 | 129.23 | 127.78 | 129.13 | 7,927,659 | +1.09(+0.86%) |
Jul 14, 2021 | 127.04 | 128.27 | 126.55 | 128.04 | 6,361,851 | +0.94(+0.74%) |
Jul 13, 2021 | 126.56 | 127.66 | 126.56 | 127.10 | 6,038,865 | -0.16(-0.12%) |
Jul 12, 2021 | 127.04 | 127.56 | 126.60 | 127.26 | 7,335,793 | +0.10(+0.08%) |
Jul 09, 2021 | 127.35 | 127.73 | 126.98 | 127.16 | 6,410,598 | +0.05(+0.04%) |
Jul 08, 2021 | 127.09 | 127.50 | 126.10 | 127.11 | 8,174,131 | -0.02(-0.01%) |
Jul 07, 2021 | 126.37 | 127.68 | 126.23 | 127.13 | 5,962,315 | +0.95(+0.75%) |
Jul 06, 2021 | 125.93 | 126.48 | 125.61 | 126.18 | 7,041,981 | +0.07(+0.06%) |
Jul 02, 2021 | 125.83 | 126.79 | 125.66 | 126.11 | 6,005,049 | +0.61(+0.49%) |