Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.63 | 134.01 | 133.21 | 133.83 | 24,336,096 | -0.02(-0.01%) |
Sep 29, 2021 | 134.28 | 134.86 | 133.25 | 133.85 | 25,410,908 | +0.23(+0.17%) |
Sep 28, 2021 | 133.84 | 134.53 | 133.21 | 133.62 | 28,697,406 | -2.12(-1.56%) |
Sep 27, 2021 | 135.44 | 136.20 | 135.28 | 135.73 | 14,519,116 | -0.50(-0.37%) |
Sep 24, 2021 | 137.10 | 137.10 | 136.07 | 136.23 | 21,787,500 | -1.34(-0.98%) |
Sep 23, 2021 | 139.49 | 139.52 | 137.56 | 137.58 | 25,722,346 | -3.18(-2.26%) |
Sep 22, 2021 | 139.83 | 140.76 | 139.51 | 140.76 | 24,023,874 | +0.83(+0.60%) |
Sep 21, 2021 | 139.76 | 139.99 | 139.28 | 139.92 | 10,821,106 | -0.12(-0.09%) |
Sep 20, 2021 | 139.63 | 140.37 | 139.31 | 140.04 | 15,805,536 | +1.72(+1.24%) |
Sep 17, 2021 | 138.34 | 138.50 | 137.89 | 138.33 | 14,863,226 | -0.70(-0.50%) |
Sep 16, 2021 | 138.79 | 139.52 | 138.63 | 139.03 | 14,377,326 | -0.61(-0.44%) |
Sep 15, 2021 | 140.22 | 140.26 | 139.03 | 139.64 | 12,876,118 | -0.49(-0.35%) |
Sep 14, 2021 | 138.85 | 140.56 | 138.71 | 140.13 | 21,479,550 | +1.68(+1.21%) |
Sep 13, 2021 | 138.21 | 138.63 | 138.12 | 138.45 | 16,215,364 | +0.83(+0.61%) |
Sep 10, 2021 | 138.08 | 138.33 | 137.39 | 137.62 | 16,061,940 | -1.22(-0.88%) |
Sep 09, 2021 | 137.40 | 139.00 | 137.10 | 138.84 | 21,917,444 | +1.66(+1.21%) |
Sep 08, 2021 | 136.93 | 137.42 | 136.68 | 137.18 | 15,672,881 | +0.88(+0.65%) |
Sep 07, 2021 | 136.56 | 136.80 | 136.00 | 136.30 | 16,766,533 | -1.11(-0.81%) |
Sep 03, 2021 | 137.49 | 137.72 | 137.19 | 137.41 | 13,941,458 | -1.26(-0.91%) |
Sep 02, 2021 | 138.39 | 138.68 | 137.94 | 138.67 | 10,531,277 | +0.60(+0.44%) |
Sep 01, 2021 | 138.42 | 138.53 | 137.70 | 138.07 | 11,654,055 | +0.23(+0.17%) |
Aug 31, 2021 | 138.62 | 139.00 | 137.53 | 137.84 | 16,479,445 | -0.94(-0.68%) |
Aug 30, 2021 | 137.99 | 138.83 | 137.93 | 138.78 | 11,440,780 | +0.36(+0.26%) |
Aug 27, 2021 | 137.60 | 138.44 | 137.38 | 138.42 | 16,611,596 | +0.94(+0.68%) |
Aug 26, 2021 | 137.03 | 137.60 | 136.62 | 137.49 | 17,957,898 | +0.38(+0.28%) |
Aug 25, 2021 | 138.19 | 138.34 | 136.68 | 137.11 | 18,078,308 | -1.15(-0.83%) |
Aug 24, 2021 | 138.70 | 138.99 | 138.25 | 138.25 | 14,939,238 | -1.08(-0.78%) |
Aug 23, 2021 | 139.11 | 139.38 | 138.85 | 139.34 | 11,461,535 | -0.06(-0.04%) |
Aug 20, 2021 | 139.47 | 139.67 | 139.02 | 139.39 | 13,376,336 | +0.06(+0.04%) |
Aug 19, 2021 | 139.21 | 139.35 | 138.75 | 139.34 | 16,708,571 | +1.02(+0.74%) |
Aug 18, 2021 | 137.73 | 138.43 | 137.49 | 138.32 | 14,191,619 | +0.46(+0.34%) |
Aug 17, 2021 | 137.88 | 138.43 | 137.69 | 137.86 | 18,709,062 | -0.06(-0.04%) |
Aug 16, 2021 | 138.17 | 138.94 | 137.82 | 137.91 | 20,700,422 | +0.33(+0.24%) |
Aug 13, 2021 | 135.99 | 137.59 | 135.97 | 137.58 | 20,397,900 | +2.14(+1.58%) |
Aug 12, 2021 | 135.30 | 135.62 | 134.69 | 135.44 | 15,884,061 | -0.22(-0.16%) |
Aug 11, 2021 | 135.60 | 136.36 | 134.95 | 135.66 | 18,601,748 | -0.09(-0.07%) |
Aug 10, 2021 | 136.60 | 136.67 | 135.74 | 135.75 | 14,808,483 | -0.62(-0.46%) |
Aug 09, 2021 | 137.21 | 137.59 | 136.36 | 136.38 | 13,974,578 | -0.56(-0.41%) |
Aug 06, 2021 | 137.37 | 137.77 | 136.78 | 136.94 | 22,830,432 | -2.25(-1.62%) |
Aug 05, 2021 | 139.63 | 139.77 | 138.92 | 139.19 | 16,568,299 | -0.71(-0.51%) |
Aug 04, 2021 | 140.31 | 140.61 | 138.66 | 139.90 | 19,724,224 | +0.29(+0.21%) |
Aug 03, 2021 | 139.62 | 140.06 | 139.28 | 139.62 | 14,450,443 | +0.07(+0.05%) |
Aug 02, 2021 | 138.41 | 140.06 | 138.16 | 139.54 | 22,923,664 | +1.24(+0.90%) |
Jul 30, 2021 | 137.95 | 138.49 | 137.88 | 138.30 | 15,504,718 | +0.64(+0.46%) |
Jul 29, 2021 | 137.62 | 138.03 | 137.39 | 137.66 | 12,465,505 | -0.77(-0.55%) |
Jul 28, 2021 | 137.52 | 138.45 | 137.15 | 138.43 | 15,509,794 | +0.01(+0.01%) |
Jul 27, 2021 | 138.13 | 138.47 | 137.82 | 138.42 | 14,093,213 | +1.46(+1.07%) |
Jul 26, 2021 | 137.82 | 137.88 | 136.79 | 136.96 | 11,608,186 | -0.41(-0.30%) |
Jul 23, 2021 | 136.85 | 137.51 | 136.80 | 137.37 | 13,663,782 | -0.92(-0.67%) |
Jul 22, 2021 | 137.00 | 138.57 | 136.96 | 138.29 | 19,607,146 | +1.29(+0.95%) |
Jul 21, 2021 | 137.07 | 137.37 | 135.67 | 137.00 | 21,608,902 | -1.76(-1.27%) |
Jul 20, 2021 | 141.09 | 141.26 | 138.53 | 138.75 | 28,131,012 | -1.35(-0.96%) |
Jul 19, 2021 | 139.63 | 140.56 | 139.33 | 140.10 | 43,451,560 | +3.01(+2.19%) |
Jul 16, 2021 | 136.29 | 137.22 | 136.27 | 137.10 | 13,824,489 | -0.26(-0.19%) |
Jul 15, 2021 | 136.86 | 137.46 | 136.01 | 137.36 | 19,958,996 | +1.50(+1.10%) |
Jul 14, 2021 | 135.06 | 135.90 | 134.88 | 135.86 | 17,337,598 | +1.55(+1.15%) |
Jul 13, 2021 | 135.81 | 136.40 | 133.79 | 134.31 | 25,232,266 | -1.05(-0.78%) |
Jul 12, 2021 | 136.06 | 136.19 | 135.21 | 135.37 | 11,470,481 | -0.18(-0.13%) |
Jul 09, 2021 | 135.86 | 135.97 | 135.51 | 135.54 | 15,657,659 | -1.93(-1.41%) |
Jul 08, 2021 | 137.72 | 138.24 | 137.06 | 137.48 | 18,904,892 | +0.54(+0.39%) |
Jul 07, 2021 | 136.50 | 137.42 | 136.18 | 136.94 | 22,662,534 | +1.20(+0.89%) |
Jul 06, 2021 | 134.79 | 135.97 | 134.79 | 135.74 | 21,660,982 | +1.57(+1.17%) |
Jul 02, 2021 | 133.42 | 134.16 | 133.31 | 134.16 | 10,432,398 | +0.80(+0.60%) |