Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 145.08 | 147.60 | 144.92 | 146.09 | 14,482,818 | +0.46(+0.32%) |
Sep 29, 2021 | 148.46 | 150.03 | 145.52 | 145.62 | 17,604,264 | -4.75(-3.16%) |
Sep 28, 2021 | 150.14 | 151.69 | 146.88 | 150.37 | 26,624,792 | +2.18(+1.47%) |
Sep 27, 2021 | 143.00 | 148.99 | 142.54 | 148.19 | 24,587,576 | +5.03(+3.52%) |
Sep 24, 2021 | 145.75 | 146.04 | 142.65 | 143.16 | 32,502,602 | -6.03(-4.04%) |
Sep 23, 2021 | 150.56 | 150.66 | 147.63 | 149.19 | 25,082,722 | -0.69(-0.46%) |
Sep 22, 2021 | 149.46 | 151.96 | 149.02 | 149.88 | 20,067,954 | +1.69(+1.14%) |
Sep 21, 2021 | 149.57 | 150.56 | 147.59 | 148.19 | 19,738,826 | -1.29(-0.86%) |
Sep 20, 2021 | 152.35 | 153.08 | 147.11 | 149.48 | 36,624,844 | -8.45(-5.35%) |
Sep 17, 2021 | 156.38 | 158.25 | 155.99 | 157.93 | 25,886,770 | +3.74(+2.43%) |
Sep 16, 2021 | 152.87 | 155.55 | 151.63 | 154.19 | 24,668,532 | -1.58(-1.01%) |
Sep 15, 2021 | 155.85 | 155.93 | 151.88 | 155.77 | 32,214,348 | -2.26(-1.43%) |
Sep 14, 2021 | 160.70 | 160.91 | 157.37 | 158.03 | 21,197,894 | -5.19(-3.18%) |
Sep 13, 2021 | 162.31 | 164.65 | 160.87 | 163.22 | 15,659,155 | -2.65(-1.60%) |
Sep 10, 2021 | 168.93 | 169.36 | 165.39 | 165.87 | 15,266,934 | +0.77(+0.47%) |
Sep 09, 2021 | 165.08 | 166.80 | 163.38 | 165.10 | 17,526,498 | -3.34(-1.99%) |
Sep 08, 2021 | 171.94 | 172.06 | 167.01 | 168.45 | 19,230,874 | -4.39(-2.54%) |
Sep 07, 2021 | 171.84 | 174.49 | 171.07 | 172.84 | 24,927,030 | +4.80(+2.85%) |
Sep 03, 2021 | 167.27 | 169.78 | 166.64 | 168.04 | 16,661,654 | -1.68(-0.99%) |
Sep 02, 2021 | 175.65 | 175.82 | 169.39 | 169.72 | 29,738,820 | -1.26(-0.74%) |
Sep 01, 2021 | 167.31 | 172.47 | 167.24 | 170.98 | 29,931,500 | +6.21(+3.77%) |
Aug 31, 2021 | 165.48 | 166.76 | 163.94 | 164.78 | 24,946,540 | +4.64(+2.90%) |
Aug 30, 2021 | 158.04 | 161.12 | 156.13 | 160.14 | 24,074,886 | +2.78(+1.77%) |
Aug 27, 2021 | 157.87 | 159.62 | 156.46 | 157.35 | 32,144,560 | -5.69(-3.49%) |
Aug 26, 2021 | 165.24 | 166.22 | 162.63 | 163.05 | 19,052,824 | -3.81(-2.28%) |
Aug 25, 2021 | 166.46 | 166.46 | 163.88 | 166.86 | 26,391,684 | -2.57(-1.51%) |
Aug 24, 2021 | 166.80 | 171.84 | 165.94 | 169.42 | 63,688,064 | +10.50(+6.61%) |
Aug 23, 2021 | 157.17 | 159.33 | 150.87 | 158.92 | 89,826,528 | +3.06(+1.96%) |
Aug 20, 2021 | 161.94 | 164.72 | 153.44 | 155.87 | 76,970,328 | -2.55(-1.61%) |
Aug 19, 2021 | 164.49 | 165.05 | 157.39 | 158.42 | 67,521,296 | -11.64(-6.85%) |
Aug 18, 2021 | 171.79 | 173.03 | 169.83 | 170.06 | 34,768,764 | -1.36(-0.79%) |
Aug 17, 2021 | 173.59 | 175.53 | 170.85 | 171.43 | 41,081,340 | -8.86(-4.91%) |
Aug 16, 2021 | 182.55 | 183.79 | 179.10 | 180.29 | 21,319,752 | -5.83(-3.13%) |
Aug 13, 2021 | 186.11 | 186.75 | 184.23 | 186.12 | 15,588,702 | -3.00(-1.59%) |
Aug 12, 2021 | 188.63 | 190.42 | 187.17 | 189.12 | 13,053,203 | -3.16(-1.64%) |
Aug 11, 2021 | 193.99 | 194.31 | 192.15 | 192.28 | 9,100,940 | -0.86(-0.44%) |
Aug 10, 2021 | 194.65 | 195.82 | 192.49 | 193.13 | 10,111,740 | +0.47(+0.25%) |
Aug 09, 2021 | 192.00 | 192.91 | 190.26 | 192.66 | 14,851,824 | -1.12(-0.58%) |
Aug 06, 2021 | 196.61 | 196.67 | 193.08 | 193.78 | 12,131,552 | -2.85(-1.45%) |
Aug 05, 2021 | 196.63 | 197.63 | 195.02 | 196.64 | 10,009,223 | -1.41(-0.71%) |
Aug 04, 2021 | 194.87 | 200.58 | 194.30 | 198.05 | 22,632,082 | +3.29(+1.69%) |
Aug 03, 2021 | 192.42 | 194.82 | 189.45 | 194.76 | 20,367,976 | -2.67(-1.35%) |
Aug 02, 2021 | 193.67 | 199.39 | 193.65 | 197.44 | 18,113,606 | +4.84(+2.51%) |
Jul 30, 2021 | 188.05 | 193.44 | 187.96 | 192.60 | 17,482,604 | -2.32(-1.19%) |
Jul 29, 2021 | 198.38 | 198.47 | 192.32 | 194.92 | 23,652,426 | +1.51(+0.78%) |
Jul 28, 2021 | 187.71 | 195.37 | 187.24 | 193.41 | 34,981,440 | +9.81(+5.34%) |
Jul 27, 2021 | 181.16 | 184.42 | 177.29 | 183.60 | 60,039,112 | -5.61(-2.97%) |
Jul 26, 2021 | 195.74 | 195.94 | 188.35 | 189.22 | 56,483,604 | -14.57(-7.15%) |
Jul 23, 2021 | 203.55 | 204.15 | 200.86 | 203.79 | 25,883,330 | -7.41(-3.51%) |
Jul 22, 2021 | 209.82 | 213.52 | 209.78 | 211.20 | 10,701,326 | +2.92(+1.40%) |
Jul 21, 2021 | 206.38 | 209.04 | 205.66 | 208.28 | 7,760,163 | +0.48(+0.23%) |
Jul 20, 2021 | 206.23 | 208.69 | 204.72 | 207.80 | 10,114,602 | +1.66(+0.80%) |
Jul 19, 2021 | 203.55 | 206.31 | 200.54 | 206.14 | 16,073,746 | -3.15(-1.50%) |
Jul 16, 2021 | 212.00 | 212.35 | 208.66 | 209.29 | 11,300,171 | -2.62(-1.24%) |
Jul 15, 2021 | 212.26 | 213.73 | 210.33 | 211.91 | 14,466,919 | +3.22(+1.54%) |
Jul 14, 2021 | 212.64 | 213.48 | 208.23 | 208.69 | 19,741,186 | +1.96(+0.95%) |
Jul 13, 2021 | 206.46 | 209.99 | 205.43 | 206.73 | 17,608,278 | +3.98(+1.96%) |
Jul 12, 2021 | 201.19 | 203.72 | 200.33 | 202.75 | 11,404,350 | -0.45(-0.22%) |
Jul 09, 2021 | 199.37 | 204.52 | 198.83 | 203.21 | 17,144,708 | +6.01(+3.05%) |
Jul 08, 2021 | 199.03 | 199.60 | 195.63 | 197.20 | 34,475,200 | -8.04(-3.92%) |
Jul 07, 2021 | 208.80 | 209.24 | 205.06 | 205.24 | 18,574,898 | -3.55(-1.70%) |
Jul 06, 2021 | 212.46 | 212.54 | 206.60 | 208.79 | 24,029,084 | -6.07(-2.82%) |
Jul 02, 2021 | 216.25 | 216.59 | 213.59 | 214.86 | 13,172,799 | -4.06(-1.86%) |