Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.91 | 135.96 | 133.61 | 133.70 | 7,808,104 | -1.02(-0.75%) |
Sep 29, 2021 | 134.92 | 136.05 | 134.60 | 134.72 | 7,425,725 | -0.06(-0.04%) |
Sep 28, 2021 | 136.10 | 136.29 | 134.29 | 134.78 | 7,147,898 | -1.68(-1.23%) |
Sep 27, 2021 | 137.05 | 137.70 | 136.06 | 136.46 | 7,383,799 | -0.88(-0.64%) |
Sep 24, 2021 | 136.69 | 137.84 | 136.69 | 137.34 | 4,642,701 | +0.38(+0.28%) |
Sep 23, 2021 | 137.38 | 137.78 | 136.65 | 136.95 | 5,414,262 | +0.08(+0.06%) |
Sep 22, 2021 | 137.62 | 137.75 | 136.49 | 136.88 | 5,226,991 | -0.32(-0.23%) |
Sep 21, 2021 | 136.89 | 138.69 | 136.89 | 137.19 | 6,058,170 | +0.27(+0.20%) |
Sep 20, 2021 | 137.65 | 139.27 | 135.85 | 136.93 | 8,702,814 | -1.91(-1.38%) |
Sep 17, 2021 | 138.27 | 140.21 | 138.15 | 138.83 | 25,380,394 | -0.29(-0.21%) |
Sep 16, 2021 | 138.56 | 139.39 | 137.84 | 139.12 | 6,403,525 | +0.46(+0.33%) |
Sep 15, 2021 | 138.20 | 138.85 | 137.93 | 138.66 | 5,159,416 | +0.24(+0.17%) |
Sep 14, 2021 | 139.55 | 139.94 | 138.06 | 138.42 | 5,744,874 | -0.73(-0.52%) |
Sep 13, 2021 | 140.55 | 141.16 | 138.74 | 139.15 | 6,785,704 | -0.80(-0.57%) |
Sep 10, 2021 | 141.20 | 141.24 | 139.50 | 139.95 | 5,491,607 | -0.51(-0.36%) |
Sep 09, 2021 | 141.45 | 141.60 | 139.90 | 140.46 | 7,758,411 | -1.00(-0.71%) |
Sep 08, 2021 | 140.96 | 142.28 | 140.75 | 141.45 | 6,779,083 | +0.18(+0.13%) |
Sep 07, 2021 | 142.90 | 143.09 | 141.07 | 141.27 | 8,808,450 | -1.90(-1.33%) |
Sep 03, 2021 | 142.16 | 143.55 | 141.88 | 143.17 | 5,981,624 | +0.66(+0.46%) |
Sep 02, 2021 | 142.09 | 142.72 | 141.67 | 142.51 | 6,957,074 | +0.75(+0.53%) |
Sep 01, 2021 | 141.55 | 141.91 | 140.60 | 141.76 | 6,621,183 | -0.31(-0.22%) |
Aug 31, 2021 | 141.96 | 142.39 | 141.24 | 142.07 | 8,713,891 | +0.38(+0.27%) |
Aug 30, 2021 | 140.46 | 141.97 | 140.07 | 141.68 | 5,712,262 | +1.13(+0.81%) |
Aug 27, 2021 | 141.50 | 141.66 | 140.22 | 140.55 | 8,023,037 | -0.80(-0.56%) |
Aug 26, 2021 | 141.46 | 142.23 | 140.69 | 141.35 | 8,151,037 | -1.54(-1.08%) |
Aug 25, 2021 | 142.36 | 143.20 | 142.00 | 142.89 | 7,621,063 | +0.06(+0.04%) |
Aug 24, 2021 | 144.37 | 144.37 | 142.64 | 142.83 | 6,541,817 | -1.49(-1.03%) |
Aug 23, 2021 | 145.36 | 145.60 | 144.28 | 144.32 | 5,615,160 | -0.96(-0.66%) |
Aug 20, 2021 | 144.35 | 145.54 | 143.65 | 145.28 | 6,741,448 | +1.28(+0.89%) |
Aug 19, 2021 | 142.29 | 144.52 | 141.97 | 144.00 | 7,862,796 | +0.97(+0.68%) |
Aug 18, 2021 | 144.42 | 146.35 | 142.95 | 143.03 | 9,802,030 | -1.53(-1.06%) |
Aug 17, 2021 | 144.27 | 146.29 | 143.03 | 144.56 | 17,701,722 | -0.05(-0.03%) |
Aug 16, 2021 | 143.58 | 145.55 | 142.97 | 144.61 | 16,619,989 | +1.17(+0.82%) |
Aug 13, 2021 | 143.29 | 144.23 | 143.08 | 143.44 | 5,553,342 | +0.45(+0.32%) |
Aug 12, 2021 | 142.93 | 144.09 | 142.75 | 142.99 | 6,349,176 | -0.38(-0.27%) |
Aug 11, 2021 | 142.89 | 144.87 | 142.56 | 143.37 | 14,456,949 | +1.27(+0.89%) |
Aug 10, 2021 | 140.47 | 142.36 | 139.78 | 142.10 | 13,335,127 | +2.96(+2.13%) |
Aug 09, 2021 | 139.45 | 140.00 | 138.97 | 139.14 | 5,513,746 | +0.33(+0.24%) |
Aug 06, 2021 | 139.74 | 139.99 | 138.56 | 138.80 | 6,718,809 | -0.25(-0.18%) |
Aug 05, 2021 | 137.85 | 139.10 | 137.62 | 139.05 | 9,413,118 | +2.53(+1.86%) |
Aug 04, 2021 | 137.03 | 137.57 | 136.42 | 136.52 | 5,336,348 | -0.94(-0.68%) |
Aug 03, 2021 | 136.14 | 137.53 | 136.06 | 137.46 | 6,595,928 | +1.53(+1.12%) |
Aug 02, 2021 | 136.51 | 136.55 | 135.40 | 135.93 | 6,960,143 | -0.32(-0.23%) |
Jul 30, 2021 | 134.95 | 136.63 | 134.95 | 136.24 | 5,696,159 | +0.30(+0.22%) |
Jul 29, 2021 | 136.33 | 136.53 | 135.74 | 135.94 | 3,857,954 | +0.17(+0.13%) |
Jul 28, 2021 | 136.17 | 136.91 | 135.39 | 135.77 | 4,964,322 | -0.55(-0.41%) |
Jul 27, 2021 | 136.67 | 136.67 | 135.68 | 136.33 | 5,368,330 | +0.01(+0.01%) |
Jul 26, 2021 | 136.06 | 137.49 | 135.20 | 136.32 | 6,458,003 | +0.19(+0.14%) |
Jul 23, 2021 | 135.26 | 136.40 | 134.77 | 136.13 | 5,561,998 | +1.11(+0.82%) |
Jul 22, 2021 | 134.88 | 135.83 | 134.57 | 135.02 | 4,538,090 | +0.10(+0.07%) |
Jul 21, 2021 | 136.19 | 136.23 | 134.48 | 134.92 | 6,484,687 | -0.67(-0.49%) |
Jul 20, 2021 | 134.73 | 136.16 | 134.55 | 135.59 | 6,632,113 | +0.61(+0.45%) |
Jul 19, 2021 | 135.15 | 136.65 | 133.58 | 134.98 | 9,548,736 | -0.31(-0.23%) |
Jul 16, 2021 | 135.43 | 135.84 | 134.71 | 135.29 | 6,311,130 | -0.10(-0.07%) |
Jul 15, 2021 | 135.72 | 136.33 | 134.85 | 135.39 | 6,266,491 | +0.10(+0.08%) |
Jul 14, 2021 | 134.48 | 135.53 | 133.64 | 135.29 | 6,560,661 | +0.93(+0.69%) |
Jul 13, 2021 | 133.79 | 134.93 | 133.75 | 134.36 | 6,608,365 | +0.51(+0.38%) |
Jul 12, 2021 | 134.46 | 134.56 | 133.16 | 133.85 | 6,805,940 | -0.24(-0.18%) |
Jul 09, 2021 | 134.20 | 134.61 | 133.74 | 134.09 | 5,296,151 | +0.68(+0.51%) |
Jul 08, 2021 | 132.22 | 134.34 | 132.10 | 133.41 | 7,416,299 | -0.11(-0.09%) |
Jul 07, 2021 | 133.57 | 134.94 | 133.19 | 133.53 | 8,929,930 | -0.22(-0.16%) |
Jul 06, 2021 | 133.71 | 134.52 | 133.34 | 133.75 | 6,374,844 | -0.16(-0.12%) |
Jul 02, 2021 | 133.41 | 134.84 | 133.18 | 133.91 | 9,272,985 | +0.75(+0.57%) |