Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.17 | 135.44 | 132.85 | 132.93 | 35,370,284 | -1.44(-1.07%) |
Sep 29, 2021 | 136.95 | 137.24 | 134.10 | 134.37 | 26,361,024 | -1.66(-1.22%) |
Sep 28, 2021 | 138.93 | 139.45 | 135.55 | 136.03 | 42,222,152 | -5.31(-3.76%) |
Sep 27, 2021 | 141.43 | 142.12 | 140.34 | 141.34 | 18,865,244 | -1.13(-0.79%) |
Sep 24, 2021 | 140.79 | 142.74 | 140.69 | 142.47 | 14,966,351 | +0.81(+0.57%) |
Sep 23, 2021 | 141.45 | 142.09 | 140.94 | 141.66 | 17,293,396 | +0.89(+0.63%) |
Sep 22, 2021 | 139.89 | 141.42 | 139.31 | 140.78 | 22,090,048 | +1.29(+0.92%) |
Sep 21, 2021 | 139.96 | 140.65 | 138.75 | 139.49 | 18,146,266 | +0.63(+0.45%) |
Sep 20, 2021 | 138.84 | 139.20 | 136.90 | 138.86 | 35,446,592 | -2.44(-1.73%) |
Sep 17, 2021 | 143.63 | 144.09 | 140.90 | 141.30 | 60,108,140 | -2.91(-2.02%) |
Sep 16, 2021 | 144.96 | 145.03 | 143.25 | 144.21 | 20,316,352 | -0.83(-0.57%) |
Sep 15, 2021 | 143.60 | 145.42 | 142.09 | 145.04 | 20,674,980 | +1.80(+1.26%) |
Sep 14, 2021 | 144.00 | 144.56 | 142.74 | 143.24 | 18,939,448 | -0.06(-0.04%) |
Sep 13, 2021 | 143.04 | 144.03 | 142.12 | 143.30 | 20,195,596 | +1.54(+1.09%) |
Sep 10, 2021 | 145.28 | 145.85 | 141.58 | 141.76 | 32,970,876 | -2.99(-2.06%) |
Sep 09, 2021 | 144.72 | 145.50 | 144.27 | 144.75 | 14,805,829 | +0.03(+0.02%) |
Sep 08, 2021 | 145.23 | 145.39 | 144.04 | 144.72 | 15,505,905 | -0.64(-0.44%) |
Sep 07, 2021 | 144.59 | 145.66 | 144.38 | 145.35 | 15,189,285 | +0.74(+0.51%) |
Sep 03, 2021 | 143.98 | 145.21 | 143.34 | 144.61 | 19,132,266 | +0.56(+0.39%) |
Sep 02, 2021 | 145.78 | 146.16 | 143.94 | 144.06 | 21,876,506 | -1.62(-1.11%) |
Sep 01, 2021 | 145.48 | 146.65 | 145.45 | 145.68 | 15,836,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.72 | 145.95 | 144.84 | 145.30 | 26,778,538 | -0.01(-0.00%) |
Aug 30, 2021 | 144.54 | 146.32 | 144.44 | 145.30 | 16,987,950 | +0.92(+0.64%) |
Aug 27, 2021 | 141.95 | 144.85 | 141.86 | 144.39 | 24,596,218 | +2.42(+1.71%) |
Aug 26, 2021 | 142.46 | 142.97 | 141.93 | 141.96 | 14,932,713 | -0.83(-0.58%) |
Aug 25, 2021 | 142.72 | 143.15 | 142.28 | 142.79 | 12,854,151 | +0.55(+0.39%) |
Aug 24, 2021 | 141.38 | 142.84 | 141.19 | 142.24 | 15,136,245 | +1.30(+0.92%) |
Aug 23, 2021 | 138.84 | 142.01 | 138.59 | 140.94 | 21,108,974 | +2.66(+1.92%) |
Aug 20, 2021 | 136.93 | 138.46 | 136.31 | 138.28 | 15,584,474 | +1.52(+1.11%) |
Aug 19, 2021 | 135.31 | 137.30 | 135.20 | 136.76 | 18,309,652 | +0.34(+0.25%) |
Aug 18, 2021 | 136.96 | 138.14 | 136.27 | 136.41 | 14,925,125 | -0.73(-0.53%) |
Aug 17, 2021 | 138.03 | 138.56 | 136.63 | 137.14 | 21,297,268 | -1.63(-1.18%) |
Aug 16, 2021 | 137.84 | 138.83 | 136.01 | 138.78 | 18,068,838 | +0.53(+0.38%) |
Aug 13, 2021 | 138.20 | 138.52 | 137.85 | 138.25 | 12,594,896 | +0.02(+0.01%) |
Aug 12, 2021 | 137.56 | 138.26 | 136.62 | 138.23 | 14,664,628 | +0.70(+0.51%) |
Aug 11, 2021 | 138.13 | 138.69 | 137.19 | 137.53 | 15,823,386 | -0.56(-0.41%) |
Aug 10, 2021 | 137.92 | 138.39 | 137.07 | 138.09 | 16,054,548 | +0.25(+0.18%) |
Aug 09, 2021 | 136.79 | 138.16 | 136.27 | 137.84 | 12,392,246 | +0.97(+0.70%) |
Aug 06, 2021 | 136.14 | 136.92 | 135.89 | 136.88 | 13,593,291 | +0.10(+0.07%) |
Aug 05, 2021 | 135.87 | 136.79 | 135.45 | 136.78 | 11,880,364 | +0.91(+0.67%) |
Aug 04, 2021 | 136.09 | 136.38 | 135.26 | 135.87 | 16,541,702 | -0.25(-0.18%) |
Aug 03, 2021 | 135.84 | 136.18 | 134.03 | 136.12 | 19,076,344 | +0.29(+0.21%) |
Aug 02, 2021 | 135.33 | 135.87 | 134.52 | 135.84 | 20,153,668 | +0.77(+0.57%) |
Jul 30, 2021 | 135.36 | 135.62 | 134.66 | 135.07 | 23,981,758 | -1.32(-0.97%) |
Jul 29, 2021 | 136.22 | 137.00 | 135.98 | 136.38 | 19,279,174 | +0.16(+0.12%) |
Jul 28, 2021 | 138.41 | 139.52 | 136.19 | 136.23 | 54,730,648 | -0.41(-0.30%) |
Jul 27, 2021 | 139.85 | 139.85 | 134.95 | 136.64 | 42,124,980 | -2.84(-2.04%) |
Jul 26, 2021 | 138.09 | 139.55 | 137.50 | 139.49 | 23,057,428 | +1.83(+1.33%) |
Jul 23, 2021 | 135.11 | 138.65 | 134.55 | 137.66 | 26,407,756 | +4.48(+3.37%) |
Jul 22, 2021 | 132.50 | 133.35 | 132.25 | 133.18 | 13,617,498 | +0.73(+0.55%) |
Jul 21, 2021 | 130.64 | 132.47 | 130.45 | 132.45 | 14,927,547 | +1.50(+1.14%) |
Jul 20, 2021 | 129.86 | 131.85 | 129.04 | 130.95 | 19,102,232 | +1.84(+1.43%) |
Jul 19, 2021 | 130.92 | 131.10 | 128.39 | 129.11 | 25,728,524 | -2.59(-1.97%) |
Jul 16, 2021 | 131.49 | 132.03 | 130.67 | 131.70 | 14,878,091 | +0.58(+0.44%) |
Jul 15, 2021 | 132.35 | 132.44 | 130.45 | 131.12 | 16,597,706 | -0.81(-0.62%) |
Jul 14, 2021 | 131.75 | 132.84 | 131.75 | 131.93 | 17,934,866 | +1.09(+0.83%) |
Jul 13, 2021 | 130.73 | 131.89 | 130.49 | 130.85 | 16,647,202 | +0.43(+0.33%) |
Jul 12, 2021 | 129.69 | 130.62 | 129.45 | 130.42 | 16,964,622 | +0.99(+0.76%) |
Jul 09, 2021 | 128.80 | 129.70 | 128.80 | 129.43 | 15,126,513 | +0.40(+0.31%) |
Jul 08, 2021 | 128.35 | 129.88 | 127.89 | 129.03 | 19,798,044 | -0.90(-0.69%) |
Jul 07, 2021 | 130.19 | 130.49 | 129.61 | 129.93 | 16,701,223 | +0.31(+0.24%) |
Jul 06, 2021 | 129.30 | 129.74 | 128.26 | 129.62 | 21,370,350 | +1.05(+0.82%) |
Jul 02, 2021 | 126.69 | 128.70 | 126.62 | 128.57 | 21,189,204 | +2.35(+1.86%) |