Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 159.29 | 159.59 | 153.74 | 153.77 | 3,691,305 | -4.79(-3.02%) |
Sep 29, 2021 | 157.72 | 159.00 | 157.06 | 158.56 | 1,910,856 | +0.73(+0.46%) |
Sep 28, 2021 | 159.38 | 160.29 | 157.58 | 157.83 | 2,613,018 | -1.53(-0.96%) |
Sep 27, 2021 | 158.51 | 160.56 | 158.50 | 159.35 | 2,341,026 | +0.66(+0.41%) |
Sep 24, 2021 | 159.10 | 159.60 | 158.32 | 158.70 | 2,369,626 | -0.43(-0.27%) |
Sep 23, 2021 | 157.92 | 160.28 | 157.78 | 159.13 | 2,494,475 | +1.48(+0.94%) |
Sep 22, 2021 | 157.18 | 158.62 | 156.86 | 157.65 | 2,533,423 | +1.25(+0.80%) |
Sep 21, 2021 | 158.63 | 158.73 | 155.77 | 156.40 | 3,399,070 | -1.85(-1.17%) |
Sep 20, 2021 | 156.59 | 159.31 | 156.29 | 158.25 | 4,736,851 | -0.84(-0.53%) |
Sep 17, 2021 | 158.74 | 160.12 | 157.27 | 159.09 | 12,229,195 | -1.03(-0.64%) |
Sep 16, 2021 | 161.42 | 161.82 | 159.38 | 160.12 | 2,912,064 | -1.34(-0.83%) |
Sep 15, 2021 | 160.26 | 162.26 | 159.83 | 161.46 | 2,914,195 | +1.55(+0.97%) |
Sep 14, 2021 | 162.74 | 163.04 | 159.26 | 159.91 | 3,792,055 | -2.46(-1.52%) |
Sep 13, 2021 | 162.43 | 164.73 | 160.94 | 162.37 | 5,757,359 | +0.60(+0.37%) |
Sep 10, 2021 | 163.80 | 164.12 | 161.73 | 161.77 | 2,550,030 | -1.05(-0.65%) |
Sep 09, 2021 | 164.39 | 165.25 | 162.22 | 162.82 | 3,466,343 | -1.88(-1.14%) |
Sep 08, 2021 | 162.72 | 165.14 | 162.19 | 164.70 | 4,172,145 | +2.03(+1.24%) |
Sep 07, 2021 | 169.11 | 169.18 | 162.66 | 162.68 | 6,712,607 | -7.72(-4.53%) |
Sep 03, 2021 | 170.46 | 171.47 | 169.73 | 170.40 | 1,670,768 | -0.44(-0.26%) |
Sep 02, 2021 | 170.12 | 170.86 | 169.59 | 170.84 | 2,389,474 | +1.27(+0.75%) |
Sep 01, 2021 | 170.54 | 170.71 | 169.13 | 169.57 | 2,196,244 | -1.14(-0.67%) |
Aug 31, 2021 | 171.68 | 171.80 | 170.19 | 170.71 | 3,210,027 | -1.25(-0.73%) |
Aug 30, 2021 | 171.09 | 172.94 | 170.73 | 171.96 | 1,441,900 | +0.98(+0.57%) |
Aug 27, 2021 | 171.81 | 172.39 | 170.16 | 170.98 | 2,448,687 | -0.24(-0.14%) |
Aug 26, 2021 | 170.22 | 171.28 | 169.76 | 171.21 | 1,662,413 | +0.86(+0.50%) |
Aug 25, 2021 | 170.51 | 170.98 | 168.94 | 170.35 | 1,839,625 | -0.36(-0.21%) |
Aug 24, 2021 | 170.78 | 171.90 | 170.35 | 170.71 | 1,588,501 | +0.06(+0.04%) |
Aug 23, 2021 | 170.93 | 172.02 | 169.78 | 170.65 | 2,252,256 | +0.46(+0.27%) |
Aug 20, 2021 | 170.35 | 171.05 | 169.50 | 170.20 | 2,734,967 | +0.25(+0.14%) |
Aug 19, 2021 | 169.64 | 170.71 | 169.04 | 169.95 | 2,658,317 | -1.00(-0.58%) |
Aug 18, 2021 | 172.74 | 172.95 | 170.78 | 170.95 | 2,432,493 | -2.65(-1.52%) |
Aug 17, 2021 | 175.73 | 175.73 | 171.90 | 173.60 | 2,630,007 | -2.41(-1.37%) |
Aug 16, 2021 | 174.94 | 176.40 | 174.32 | 176.01 | 1,847,288 | +1.51(+0.87%) |
Aug 13, 2021 | 175.06 | 175.48 | 174.24 | 174.49 | 2,196,418 | -0.74(-0.42%) |
Aug 12, 2021 | 175.28 | 176.05 | 174.30 | 175.23 | 1,416,291 | -0.12(-0.07%) |
Aug 11, 2021 | 173.99 | 175.53 | 173.39 | 175.35 | 2,548,886 | +2.02(+1.16%) |
Aug 10, 2021 | 172.46 | 173.54 | 171.99 | 173.34 | 1,837,427 | +1.58(+0.92%) |
Aug 09, 2021 | 171.94 | 172.38 | 171.19 | 171.75 | 1,371,756 | -0.61(-0.35%) |
Aug 06, 2021 | 172.41 | 173.34 | 171.86 | 172.36 | 1,283,181 | +0.29(+0.17%) |
Aug 05, 2021 | 172.73 | 173.22 | 171.63 | 172.07 | 1,810,783 | +0.23(+0.14%) |
Aug 04, 2021 | 174.34 | 174.69 | 171.55 | 171.84 | 2,364,566 | -3.04(-1.74%) |
Aug 03, 2021 | 172.72 | 175.91 | 171.73 | 174.88 | 2,538,582 | +3.05(+1.78%) |
Aug 02, 2021 | 173.18 | 174.60 | 171.76 | 171.83 | 1,531,711 | -0.37(-0.21%) |
Jul 30, 2021 | 172.25 | 173.33 | 171.56 | 172.20 | 2,195,932 | -0.20(-0.12%) |
Jul 29, 2021 | 173.99 | 173.99 | 172.20 | 172.40 | 2,437,248 | -0.10(-0.06%) |
Jul 28, 2021 | 173.40 | 174.31 | 172.34 | 172.49 | 2,459,263 | -1.91(-1.09%) |
Jul 27, 2021 | 171.56 | 174.91 | 169.56 | 174.40 | 3,448,459 | -1.04(-0.60%) |
Jul 26, 2021 | 174.38 | 176.37 | 173.93 | 175.44 | 2,769,133 | +1.03(+0.59%) |
Jul 23, 2021 | 174.43 | 174.89 | 173.07 | 174.41 | 1,805,595 | +1.24(+0.71%) |
Jul 22, 2021 | 175.30 | 175.42 | 172.84 | 173.18 | 1,954,806 | -1.48(-0.85%) |
Jul 21, 2021 | 174.97 | 176.49 | 173.95 | 174.66 | 2,297,941 | -0.04(-0.03%) |
Jul 20, 2021 | 172.54 | 175.92 | 172.31 | 174.70 | 3,199,439 | +2.84(+1.65%) |
Jul 19, 2021 | 171.43 | 172.72 | 169.73 | 171.87 | 3,616,687 | -1.57(-0.91%) |
Jul 16, 2021 | 176.70 | 176.78 | 173.04 | 173.44 | 2,844,075 | -2.80(-1.59%) |
Jul 15, 2021 | 175.23 | 176.40 | 174.45 | 176.24 | 2,458,435 | -0.21(-0.12%) |
Jul 14, 2021 | 174.49 | 176.75 | 174.00 | 176.45 | 2,825,175 | +2.81(+1.62%) |
Jul 13, 2021 | 174.07 | 174.97 | 173.25 | 173.64 | 1,940,692 | -0.33(-0.19%) |
Jul 12, 2021 | 172.34 | 175.26 | 172.16 | 173.97 | 2,484,112 | -0.89(-0.51%) |
Jul 09, 2021 | 173.73 | 175.64 | 173.34 | 174.86 | 2,811,844 | +2.38(+1.38%) |
Jul 08, 2021 | 172.68 | 173.17 | 171.66 | 172.48 | 2,491,223 | -1.38(-0.80%) |
Jul 07, 2021 | 170.62 | 174.04 | 170.62 | 173.87 | 1,948,481 | +2.58(+1.51%) |
Jul 06, 2021 | 171.56 | 172.06 | 169.43 | 171.28 | 2,927,191 | -2.61(-1.50%) |
Jul 02, 2021 | 172.88 | 174.24 | 172.20 | 173.89 | 1,854,101 | +0.70(+0.40%) |