Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.94 | 142.13 | 139.30 | 139.33 | 5,342,718 | -1.75(-1.24%) |
Sep 29, 2021 | 140.19 | 141.89 | 139.59 | 141.08 | 3,591,001 | +1.16(+0.83%) |
Sep 28, 2021 | 141.15 | 141.27 | 139.05 | 139.93 | 6,380,840 | -1.55(-1.09%) |
Sep 27, 2021 | 142.47 | 142.80 | 141.17 | 141.47 | 4,838,390 | -1.37(-0.96%) |
Sep 24, 2021 | 142.43 | 143.23 | 142.24 | 142.84 | 2,554,274 | +0.06(+0.05%) |
Sep 23, 2021 | 142.37 | 143.52 | 142.23 | 142.78 | 2,928,174 | +0.11(+0.08%) |
Sep 22, 2021 | 143.23 | 143.67 | 142.15 | 142.67 | 3,239,839 | +0.44(+0.31%) |
Sep 21, 2021 | 143.22 | 144.62 | 141.70 | 142.23 | 4,836,022 | -0.06(-0.05%) |
Sep 20, 2021 | 142.57 | 143.54 | 141.19 | 142.30 | 5,920,665 | -0.48(-0.34%) |
Sep 17, 2021 | 143.80 | 144.05 | 142.50 | 142.78 | 8,773,542 | -1.32(-0.92%) |
Sep 16, 2021 | 143.95 | 144.62 | 142.48 | 144.10 | 4,954,862 | -0.43(-0.30%) |
Sep 15, 2021 | 143.79 | 144.86 | 143.38 | 144.53 | 3,996,916 | +0.81(+0.56%) |
Sep 14, 2021 | 144.86 | 145.13 | 143.42 | 143.72 | 3,032,221 | -0.56(-0.39%) |
Sep 13, 2021 | 144.46 | 145.81 | 143.95 | 144.29 | 3,635,133 | +0.28(+0.19%) |
Sep 10, 2021 | 144.49 | 144.74 | 143.59 | 144.01 | 4,167,534 | -0.25(-0.17%) |
Sep 09, 2021 | 145.33 | 145.41 | 143.96 | 144.26 | 3,843,829 | -0.92(-0.63%) |
Sep 08, 2021 | 143.27 | 145.21 | 142.94 | 145.18 | 3,453,393 | +2.03(+1.42%) |
Sep 07, 2021 | 144.96 | 145.22 | 142.36 | 143.15 | 4,976,446 | -2.37(-1.63%) |
Sep 03, 2021 | 144.70 | 145.83 | 144.42 | 145.52 | 2,196,875 | +0.13(+0.09%) |
Sep 02, 2021 | 145.24 | 145.71 | 144.39 | 145.39 | 3,090,064 | +0.11(+0.07%) |
Sep 01, 2021 | 144.30 | 145.54 | 144.00 | 145.28 | 4,598,565 | +1.40(+0.97%) |
Aug 31, 2021 | 143.61 | 143.96 | 142.92 | 143.89 | 5,751,073 | +0.36(+0.25%) |
Aug 30, 2021 | 142.77 | 143.68 | 142.62 | 143.53 | 2,781,480 | +0.97(+0.68%) |
Aug 27, 2021 | 142.46 | 142.98 | 141.88 | 142.55 | 4,528,587 | +0.28(+0.20%) |
Aug 26, 2021 | 143.08 | 143.22 | 141.77 | 142.27 | 3,498,976 | -0.52(-0.37%) |
Aug 25, 2021 | 142.94 | 143.22 | 141.83 | 142.79 | 3,637,605 | -0.63(-0.44%) |
Aug 24, 2021 | 145.14 | 145.14 | 143.23 | 143.43 | 4,087,559 | -1.80(-1.24%) |
Aug 23, 2021 | 145.21 | 145.85 | 144.75 | 145.23 | 3,371,660 | -0.46(-0.32%) |
Aug 20, 2021 | 146.22 | 146.87 | 145.60 | 145.69 | 3,787,775 | -0.52(-0.35%) |
Aug 19, 2021 | 143.36 | 146.67 | 143.32 | 146.21 | 5,158,061 | +2.42(+1.68%) |
Aug 18, 2021 | 145.07 | 145.55 | 143.71 | 143.78 | 3,716,376 | -1.49(-1.03%) |
Aug 17, 2021 | 145.28 | 145.78 | 144.67 | 145.28 | 4,061,069 | -0.14(-0.09%) |
Aug 16, 2021 | 144.38 | 145.48 | 144.20 | 145.41 | 3,504,187 | +1.41(+0.98%) |
Aug 13, 2021 | 142.70 | 144.14 | 142.51 | 144.01 | 2,297,582 | +1.33(+0.94%) |
Aug 12, 2021 | 142.82 | 142.88 | 142.24 | 142.67 | 2,128,880 | +0.03(+0.02%) |
Aug 11, 2021 | 142.34 | 143.55 | 142.12 | 142.64 | 3,323,766 | +0.56(+0.39%) |
Aug 10, 2021 | 141.97 | 142.89 | 141.51 | 142.08 | 2,902,500 | +0.07(+0.05%) |
Aug 09, 2021 | 142.28 | 142.41 | 141.42 | 142.01 | 2,865,779 | +0.02(+0.01%) |
Aug 06, 2021 | 141.48 | 142.39 | 141.36 | 141.99 | 3,729,055 | +0.03(+0.02%) |
Aug 05, 2021 | 142.59 | 142.78 | 141.57 | 141.96 | 4,058,020 | +0.23(+0.16%) |
Aug 04, 2021 | 143.70 | 144.13 | 141.57 | 141.73 | 5,267,474 | -2.41(-1.67%) |
Aug 03, 2021 | 144.45 | 144.59 | 143.81 | 144.14 | 3,651,511 | +0.32(+0.22%) |
Aug 02, 2021 | 144.45 | 144.55 | 143.08 | 143.82 | 3,723,789 | -0.58(-0.40%) |
Jul 30, 2021 | 144.79 | 145.00 | 144.10 | 144.40 | 4,083,852 | +0.13(+0.09%) |
Jul 29, 2021 | 144.66 | 144.84 | 143.71 | 144.27 | 3,321,242 | +0.29(+0.20%) |
Jul 28, 2021 | 145.00 | 145.33 | 143.44 | 143.98 | 3,866,013 | -1.33(-0.92%) |
Jul 27, 2021 | 144.73 | 145.97 | 144.47 | 145.31 | 4,395,173 | +0.80(+0.55%) |
Jul 26, 2021 | 144.25 | 144.88 | 143.56 | 144.51 | 3,260,534 | -0.10(-0.07%) |
Jul 23, 2021 | 143.12 | 145.17 | 142.83 | 144.61 | 3,900,536 | +1.83(+1.28%) |
Jul 22, 2021 | 142.78 | 143.31 | 141.66 | 142.78 | 3,623,217 | -0.05(-0.03%) |
Jul 21, 2021 | 142.88 | 143.64 | 142.22 | 142.83 | 5,396,637 | -0.53(-0.37%) |
Jul 20, 2021 | 143.71 | 144.75 | 143.12 | 143.36 | 5,666,601 | +0.02(+0.01%) |
Jul 19, 2021 | 143.52 | 144.94 | 142.39 | 143.34 | 6,249,995 | -0.02(-0.01%) |
Jul 16, 2021 | 143.23 | 144.30 | 142.71 | 143.36 | 6,361,555 | +0.53(+0.37%) |
Jul 15, 2021 | 141.75 | 142.94 | 141.01 | 142.84 | 5,348,298 | +0.65(+0.46%) |
Jul 14, 2021 | 140.67 | 142.74 | 140.58 | 142.18 | 6,944,885 | +1.45(+1.03%) |
Jul 13, 2021 | 139.06 | 141.61 | 138.70 | 140.73 | 9,515,522 | +3.17(+2.31%) |
Jul 12, 2021 | 137.54 | 137.82 | 136.88 | 137.56 | 5,295,732 | +0.03(+0.02%) |
Jul 09, 2021 | 137.46 | 138.29 | 137.24 | 137.53 | 4,443,896 | -0.35(-0.25%) |
Jul 08, 2021 | 137.77 | 138.42 | 137.26 | 137.88 | 4,582,014 | +0.06(+0.05%) |
Jul 07, 2021 | 137.35 | 138.65 | 137.09 | 137.81 | 4,592,138 | +0.61(+0.44%) |
Jul 06, 2021 | 137.15 | 137.47 | 135.96 | 137.21 | 4,687,681 | +0.20(+0.15%) |
Jul 02, 2021 | 137.00 | 137.81 | 136.68 | 137.00 | 4,168,905 | +0.65(+0.48%) |