Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.29 | 158.77 | 154.25 | 154.30 | 1,875,687 | -3.06(-1.94%) |
Sep 29, 2021 | 159.15 | 160.23 | 157.30 | 157.36 | 1,259,560 | -1.38(-0.87%) |
Sep 28, 2021 | 159.19 | 160.44 | 157.78 | 158.74 | 1,871,721 | -1.47(-0.92%) |
Sep 27, 2021 | 158.21 | 161.37 | 157.50 | 160.21 | 1,993,751 | +1.93(+1.22%) |
Sep 24, 2021 | 160.71 | 161.59 | 157.70 | 158.28 | 2,109,888 | -2.29(-1.43%) |
Sep 23, 2021 | 157.97 | 160.78 | 157.81 | 160.57 | 1,472,373 | +2.79(+1.77%) |
Sep 22, 2021 | 155.21 | 158.64 | 153.92 | 157.78 | 1,638,442 | +4.45(+2.91%) |
Sep 21, 2021 | 157.47 | 157.50 | 153.25 | 153.32 | 1,770,689 | -3.47(-2.21%) |
Sep 20, 2021 | 155.89 | 157.12 | 154.05 | 156.79 | 1,741,324 | -1.87(-1.18%) |
Sep 17, 2021 | 160.09 | 160.47 | 157.68 | 158.66 | 2,393,889 | -1.92(-1.20%) |
Sep 16, 2021 | 161.36 | 162.84 | 159.94 | 160.58 | 1,872,533 | -1.45(-0.89%) |
Sep 15, 2021 | 158.83 | 162.37 | 157.44 | 162.03 | 2,657,166 | +3.29(+2.07%) |
Sep 14, 2021 | 161.78 | 161.78 | 158.50 | 158.74 | 2,500,366 | -2.60(-1.61%) |
Sep 13, 2021 | 163.78 | 164.51 | 160.42 | 161.34 | 2,415,993 | -1.57(-0.96%) |
Sep 10, 2021 | 169.46 | 170.27 | 161.24 | 162.91 | 3,869,335 | -5.59(-3.32%) |
Sep 09, 2021 | 166.66 | 172.08 | 166.44 | 168.50 | 5,923,890 | +2.26(+1.36%) |
Sep 08, 2021 | 156.78 | 166.36 | 156.60 | 166.24 | 5,982,026 | +11.16(+7.19%) |
Sep 07, 2021 | 155.03 | 156.75 | 154.02 | 155.08 | 1,684,490 | +0.59(+0.38%) |
Sep 03, 2021 | 154.98 | 156.06 | 153.49 | 154.50 | 2,752,899 | -0.57(-0.37%) |
Sep 02, 2021 | 158.85 | 159.51 | 154.92 | 155.06 | 3,148,614 | -3.83(-2.41%) |
Sep 01, 2021 | 159.50 | 161.90 | 158.85 | 158.90 | 2,150,197 | -0.13(-0.08%) |
Aug 31, 2021 | 158.32 | 160.04 | 157.47 | 159.02 | 2,111,373 | +1.31(+0.83%) |
Aug 30, 2021 | 161.12 | 162.40 | 157.46 | 157.71 | 2,360,552 | -2.78(-1.73%) |
Aug 27, 2021 | 157.76 | 160.77 | 157.05 | 160.49 | 2,393,824 | +2.38(+1.50%) |
Aug 26, 2021 | 160.33 | 160.67 | 158.02 | 158.11 | 1,858,833 | -3.46(-2.14%) |
Aug 25, 2021 | 164.26 | 164.26 | 161.51 | 161.58 | 1,631,941 | -2.00(-1.23%) |
Aug 24, 2021 | 162.50 | 164.39 | 162.50 | 163.58 | 2,235,089 | +1.42(+0.87%) |
Aug 23, 2021 | 161.01 | 162.91 | 160.90 | 162.16 | 2,219,776 | +2.73(+1.71%) |
Aug 20, 2021 | 159.13 | 160.45 | 158.61 | 159.43 | 3,894,319 | +0.06(+0.04%) |
Aug 19, 2021 | 161.33 | 162.50 | 158.89 | 159.38 | 3,831,845 | -3.26(-2.01%) |
Aug 18, 2021 | 163.10 | 165.10 | 162.13 | 162.64 | 2,504,252 | -0.84(-0.51%) |
Aug 17, 2021 | 163.13 | 164.92 | 162.96 | 163.48 | 3,738,921 | -0.90(-0.55%) |
Aug 16, 2021 | 166.64 | 166.97 | 163.69 | 164.38 | 2,235,933 | -3.22(-1.92%) |
Aug 13, 2021 | 164.22 | 168.18 | 162.47 | 167.60 | 3,181,173 | +3.49(+2.13%) |
Aug 12, 2021 | 166.22 | 166.39 | 162.74 | 164.11 | 3,397,457 | -1.68(-1.01%) |
Aug 11, 2021 | 167.07 | 167.07 | 164.59 | 165.79 | 4,377,696 | -0.19(-0.11%) |
Aug 10, 2021 | 169.81 | 170.79 | 165.50 | 165.98 | 4,427,725 | -4.00(-2.35%) |
Aug 09, 2021 | 172.36 | 173.41 | 168.91 | 169.97 | 3,286,048 | -2.35(-1.36%) |
Aug 06, 2021 | 168.18 | 175.28 | 167.08 | 172.32 | 3,499,974 | +5.81(+3.49%) |
Aug 05, 2021 | 162.35 | 166.76 | 162.26 | 166.51 | 2,655,429 | +4.75(+2.94%) |
Aug 04, 2021 | 164.38 | 166.09 | 160.39 | 161.76 | 4,115,658 | -4.04(-2.44%) |
Aug 03, 2021 | 170.60 | 172.56 | 161.13 | 165.80 | 7,272,828 | -2.17(-1.29%) |
Aug 02, 2021 | 189.75 | 191.03 | 166.83 | 167.97 | 8,739,648 | -21.14(-11.18%) |
Jul 30, 2021 | 188.00 | 190.56 | 187.40 | 189.11 | 2,184,117 | +0.14(+0.07%) |
Jul 29, 2021 | 188.77 | 190.87 | 188.62 | 188.97 | 1,524,600 | +1.61(+0.86%) |
Jul 28, 2021 | 188.71 | 189.85 | 186.66 | 187.36 | 1,717,252 | -1.06(-0.56%) |
Jul 27, 2021 | 185.95 | 191.01 | 185.95 | 188.41 | 1,801,235 | +1.54(+0.83%) |
Jul 26, 2021 | 188.05 | 188.67 | 186.16 | 186.87 | 1,301,558 | -1.87(-0.99%) |
Jul 23, 2021 | 188.38 | 189.98 | 187.86 | 188.74 | 985,093 | +1.92(+1.03%) |
Jul 22, 2021 | 187.86 | 188.64 | 185.63 | 186.82 | 1,114,936 | -0.72(-0.39%) |
Jul 21, 2021 | 185.46 | 187.72 | 184.41 | 187.54 | 1,198,795 | +2.99(+1.62%) |
Jul 20, 2021 | 182.47 | 186.19 | 182.19 | 184.55 | 1,485,429 | +2.64(+1.45%) |
Jul 19, 2021 | 187.79 | 187.97 | 180.28 | 181.91 | 2,467,894 | -8.49(-4.46%) |
Jul 16, 2021 | 191.57 | 192.50 | 190.34 | 190.40 | 1,500,143 | -0.42(-0.22%) |
Jul 15, 2021 | 188.02 | 192.26 | 187.97 | 190.82 | 2,609,931 | +2.09(+1.11%) |
Jul 14, 2021 | 188.18 | 189.46 | 187.46 | 188.73 | 3,005,279 | +1.88(+1.00%) |
Jul 13, 2021 | 184.89 | 188.31 | 184.70 | 186.85 | 2,018,998 | +1.47(+0.79%) |
Jul 12, 2021 | 185.09 | 185.71 | 184.13 | 185.38 | 1,771,669 | -0.75(-0.40%) |
Jul 09, 2021 | 185.85 | 189.51 | 185.51 | 186.14 | 1,880,196 | +2.20(+1.20%) |
Jul 08, 2021 | 185.11 | 185.64 | 183.43 | 183.94 | 1,469,776 | -3.79(-2.02%) |
Jul 07, 2021 | 188.99 | 189.48 | 187.56 | 187.73 | 1,269,396 | -0.83(-0.44%) |
Jul 06, 2021 | 188.67 | 189.68 | 187.29 | 188.56 | 1,850,552 | -0.50(-0.26%) |
Jul 02, 2021 | 188.73 | 189.48 | 188.24 | 189.06 | 1,091,332 | +1.12(+0.60%) |