Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.10 | 134.48 | 133.68 | 134.30 | 24,250,934 | -0.02(-0.01%) |
Sep 29, 2021 | 134.75 | 135.33 | 133.72 | 134.32 | 25,321,986 | +0.23(+0.17%) |
Sep 28, 2021 | 134.31 | 135.00 | 133.67 | 134.09 | 28,596,984 | -2.12(-1.56%) |
Sep 27, 2021 | 135.92 | 136.67 | 135.75 | 136.21 | 14,468,308 | -0.50(-0.37%) |
Sep 24, 2021 | 137.58 | 137.59 | 136.55 | 136.71 | 21,711,258 | -1.35(-0.98%) |
Sep 23, 2021 | 139.98 | 140.01 | 138.04 | 138.06 | 25,632,334 | -3.19(-2.26%) |
Sep 22, 2021 | 140.32 | 141.25 | 140.00 | 141.25 | 23,939,806 | +0.84(+0.60%) |
Sep 21, 2021 | 140.25 | 140.48 | 139.77 | 140.41 | 10,783,239 | -0.12(-0.09%) |
Sep 20, 2021 | 140.12 | 140.86 | 139.80 | 140.54 | 15,750,227 | +1.72(+1.24%) |
Sep 17, 2021 | 138.82 | 138.99 | 138.38 | 138.81 | 14,811,215 | -0.70(-0.50%) |
Sep 16, 2021 | 139.28 | 140.01 | 139.12 | 139.51 | 14,327,015 | -0.61(-0.44%) |
Sep 15, 2021 | 140.71 | 140.75 | 139.52 | 140.13 | 12,831,060 | -0.49(-0.35%) |
Sep 14, 2021 | 139.34 | 141.05 | 139.20 | 140.62 | 21,404,384 | +1.68(+1.21%) |
Sep 13, 2021 | 138.69 | 139.11 | 138.61 | 138.94 | 16,158,621 | +0.84(+0.61%) |
Sep 10, 2021 | 138.56 | 138.81 | 137.88 | 138.10 | 16,005,734 | -1.23(-0.88%) |
Sep 09, 2021 | 137.88 | 139.49 | 137.59 | 139.33 | 21,840,746 | +1.67(+1.21%) |
Sep 08, 2021 | 137.41 | 137.90 | 137.16 | 137.66 | 15,618,036 | +0.88(+0.65%) |
Sep 07, 2021 | 137.04 | 137.28 | 136.47 | 136.78 | 16,707,860 | -1.12(-0.81%) |
Sep 03, 2021 | 137.98 | 138.20 | 137.67 | 137.89 | 13,892,671 | -1.26(-0.91%) |
Sep 02, 2021 | 138.88 | 139.17 | 138.42 | 139.16 | 10,494,424 | +0.60(+0.44%) |
Sep 01, 2021 | 138.91 | 139.02 | 138.18 | 138.55 | 11,613,273 | +0.23(+0.17%) |
Aug 31, 2021 | 139.10 | 139.49 | 138.02 | 138.32 | 16,421,776 | -0.95(-0.68%) |
Aug 30, 2021 | 138.47 | 139.32 | 138.41 | 139.27 | 11,400,744 | +0.36(+0.26%) |
Aug 27, 2021 | 138.08 | 138.93 | 137.86 | 138.91 | 16,553,465 | +0.94(+0.68%) |
Aug 26, 2021 | 137.51 | 138.08 | 137.09 | 137.97 | 17,895,054 | +0.38(+0.28%) |
Aug 25, 2021 | 138.68 | 138.82 | 137.16 | 137.59 | 18,015,044 | -1.15(-0.83%) |
Aug 24, 2021 | 139.19 | 139.47 | 138.74 | 138.74 | 14,886,959 | -1.09(-0.78%) |
Aug 23, 2021 | 139.59 | 139.87 | 139.34 | 139.83 | 11,421,426 | -0.06(-0.04%) |
Aug 20, 2021 | 139.96 | 140.16 | 139.51 | 139.88 | 13,329,526 | +0.06(+0.04%) |
Aug 19, 2021 | 139.70 | 139.84 | 139.23 | 139.83 | 16,650,100 | +1.02(+0.74%) |
Aug 18, 2021 | 138.21 | 138.92 | 137.97 | 138.81 | 14,141,956 | +0.46(+0.34%) |
Aug 17, 2021 | 138.37 | 138.92 | 138.17 | 138.34 | 18,643,592 | -0.06(-0.04%) |
Aug 16, 2021 | 138.66 | 139.43 | 138.30 | 138.40 | 20,627,982 | +0.33(+0.24%) |
Aug 13, 2021 | 136.46 | 138.07 | 136.44 | 138.06 | 20,326,518 | +2.15(+1.58%) |
Aug 12, 2021 | 135.78 | 136.10 | 135.16 | 135.91 | 15,828,475 | -0.22(-0.16%) |
Aug 11, 2021 | 136.07 | 136.84 | 135.42 | 136.14 | 18,536,652 | -0.09(-0.07%) |
Aug 10, 2021 | 137.08 | 137.15 | 136.21 | 136.23 | 14,756,661 | -0.62(-0.46%) |
Aug 09, 2021 | 137.69 | 138.07 | 136.84 | 136.85 | 13,925,675 | -0.57(-0.41%) |
Aug 06, 2021 | 137.85 | 138.26 | 137.26 | 137.42 | 22,750,538 | -2.26(-1.62%) |
Aug 05, 2021 | 140.12 | 140.26 | 139.41 | 139.68 | 16,510,319 | -0.72(-0.51%) |
Aug 04, 2021 | 140.80 | 141.10 | 139.15 | 140.40 | 19,655,200 | +0.29(+0.21%) |
Aug 03, 2021 | 140.11 | 140.55 | 139.77 | 140.11 | 14,399,874 | +0.07(+0.05%) |
Aug 02, 2021 | 138.90 | 140.55 | 138.65 | 140.03 | 22,843,444 | +1.25(+0.90%) |
Jul 30, 2021 | 138.43 | 138.98 | 138.37 | 138.78 | 15,450,463 | +0.64(+0.46%) |
Jul 29, 2021 | 138.11 | 138.52 | 137.88 | 138.15 | 12,421,885 | -0.77(-0.55%) |
Jul 28, 2021 | 138.01 | 138.93 | 137.63 | 138.91 | 15,455,521 | +0.01(+0.01%) |
Jul 27, 2021 | 138.62 | 138.95 | 138.30 | 138.91 | 14,043,897 | +1.47(+1.07%) |
Jul 26, 2021 | 138.31 | 138.37 | 137.27 | 137.44 | 11,567,566 | -0.41(-0.30%) |
Jul 23, 2021 | 137.33 | 137.99 | 137.28 | 137.85 | 13,615,968 | -0.93(-0.67%) |
Jul 22, 2021 | 137.49 | 139.06 | 137.44 | 138.78 | 19,538,534 | +1.30(+0.95%) |
Jul 21, 2021 | 137.55 | 137.85 | 136.15 | 137.48 | 21,533,288 | -1.76(-1.27%) |
Jul 20, 2021 | 141.59 | 141.76 | 139.02 | 139.24 | 28,032,574 | -1.35(-0.96%) |
Jul 19, 2021 | 140.12 | 141.05 | 139.82 | 140.59 | 43,299,512 | +3.02(+2.19%) |
Jul 16, 2021 | 136.77 | 137.70 | 136.75 | 137.58 | 13,776,113 | -0.26(-0.19%) |
Jul 15, 2021 | 137.34 | 137.94 | 136.48 | 137.84 | 19,889,154 | +1.50(+1.10%) |
Jul 14, 2021 | 135.54 | 136.38 | 135.35 | 136.34 | 17,276,928 | +1.55(+1.15%) |
Jul 13, 2021 | 136.29 | 136.88 | 134.26 | 134.78 | 25,143,972 | -1.06(-0.78%) |
Jul 12, 2021 | 136.54 | 136.67 | 135.69 | 135.84 | 11,430,342 | -0.18(-0.13%) |
Jul 09, 2021 | 136.34 | 136.45 | 135.99 | 136.02 | 15,602,868 | -1.94(-1.41%) |
Jul 08, 2021 | 138.20 | 138.72 | 137.54 | 137.96 | 18,838,738 | +0.54(+0.39%) |
Jul 07, 2021 | 136.98 | 137.90 | 136.66 | 137.42 | 22,583,232 | +1.21(+0.89%) |
Jul 06, 2021 | 135.27 | 136.45 | 135.26 | 136.21 | 21,585,184 | +1.58(+1.17%) |
Jul 02, 2021 | 133.88 | 134.64 | 133.77 | 134.64 | 10,395,892 | +0.81(+0.60%) |