Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.68 | 163.54 | 159.81 | 159.93 | 5,048,293 | -1.30(-0.81%) |
Sep 29, 2021 | 162.85 | 164.08 | 160.54 | 161.23 | 3,663,656 | -2.34(-1.43%) |
Sep 28, 2021 | 164.50 | 166.99 | 163.46 | 163.56 | 5,753,016 | -5.37(-3.18%) |
Sep 27, 2021 | 169.28 | 170.09 | 167.68 | 168.93 | 4,709,606 | -1.54(-0.90%) |
Sep 24, 2021 | 168.59 | 170.78 | 167.91 | 170.47 | 2,506,430 | +1.23(+0.73%) |
Sep 23, 2021 | 166.63 | 169.77 | 166.30 | 169.24 | 3,552,117 | +3.23(+1.94%) |
Sep 22, 2021 | 164.24 | 166.40 | 163.51 | 166.01 | 3,649,096 | +3.13(+1.92%) |
Sep 21, 2021 | 163.12 | 163.90 | 160.65 | 162.88 | 4,200,778 | +1.03(+0.64%) |
Sep 20, 2021 | 162.43 | 163.06 | 159.50 | 161.85 | 10,670,352 | -1.94(-1.18%) |
Sep 17, 2021 | 163.67 | 165.21 | 162.61 | 163.78 | 13,672,977 | -1.61(-0.98%) |
Sep 16, 2021 | 164.65 | 166.59 | 164.65 | 165.40 | 4,798,650 | -0.83(-0.50%) |
Sep 15, 2021 | 166.10 | 166.59 | 164.32 | 166.23 | 4,711,005 | +0.65(+0.39%) |
Sep 14, 2021 | 165.71 | 166.25 | 163.80 | 165.58 | 5,587,471 | +0.56(+0.34%) |
Sep 13, 2021 | 163.85 | 165.33 | 162.62 | 165.02 | 7,782,658 | +2.74(+1.69%) |
Sep 10, 2021 | 161.95 | 164.33 | 161.90 | 162.28 | 4,486,708 | +1.08(+0.67%) |
Sep 09, 2021 | 155.91 | 162.46 | 155.91 | 161.20 | 7,960,836 | +4.91(+3.14%) |
Sep 08, 2021 | 156.33 | 158.20 | 155.08 | 156.29 | 4,838,300 | +0.38(+0.25%) |
Sep 07, 2021 | 155.32 | 156.36 | 154.83 | 155.91 | 5,374,509 | +0.79(+0.51%) |
Sep 03, 2021 | 155.19 | 156.12 | 154.44 | 155.12 | 2,498,263 | -0.17(-0.11%) |
Sep 02, 2021 | 154.82 | 155.59 | 153.95 | 155.29 | 4,727,951 | +1.44(+0.94%) |
Sep 01, 2021 | 156.38 | 156.79 | 153.78 | 153.84 | 6,821,245 | -1.76(-1.13%) |
Aug 31, 2021 | 158.66 | 158.94 | 154.06 | 155.60 | 9,567,982 | -3.85(-2.41%) |
Aug 30, 2021 | 159.43 | 160.68 | 159.13 | 159.45 | 5,133,124 | +0.48(+0.30%) |
Aug 27, 2021 | 159.75 | 162.15 | 158.68 | 158.97 | 9,567,627 | -0.84(-0.53%) |
Aug 26, 2021 | 157.56 | 160.88 | 156.31 | 159.81 | 7,651,543 | +3.87(+2.48%) |
Aug 25, 2021 | 157.95 | 159.68 | 155.07 | 155.94 | 20,144,794 | -1.76(-1.12%) |
Aug 24, 2021 | 161.50 | 161.99 | 156.66 | 157.70 | 8,556,722 | -3.59(-2.23%) |
Aug 23, 2021 | 161.88 | 164.31 | 157.90 | 161.30 | 14,161,067 | +2.84(+1.79%) |
Aug 20, 2021 | 158.67 | 159.92 | 156.96 | 158.46 | 3,063,450 | -0.14(-0.09%) |
Aug 19, 2021 | 157.01 | 158.77 | 155.52 | 158.60 | 3,629,358 | +0.96(+0.61%) |
Aug 18, 2021 | 156.80 | 159.79 | 153.36 | 157.64 | 5,734,355 | -0.49(-0.31%) |
Aug 17, 2021 | 161.78 | 161.78 | 157.52 | 158.13 | 4,830,045 | -4.56(-2.80%) |
Aug 16, 2021 | 161.30 | 163.13 | 161.15 | 162.69 | 2,274,931 | +0.96(+0.59%) |
Aug 13, 2021 | 161.03 | 162.38 | 160.12 | 161.73 | 2,146,081 | +1.43(+0.89%) |
Aug 12, 2021 | 161.18 | 161.38 | 158.38 | 160.30 | 2,694,418 | -1.79(-1.10%) |
Aug 11, 2021 | 163.59 | 163.64 | 160.40 | 162.09 | 2,046,970 | -0.57(-0.35%) |
Aug 10, 2021 | 162.90 | 163.21 | 160.70 | 162.66 | 2,044,212 | -0.24(-0.15%) |
Aug 09, 2021 | 162.66 | 164.06 | 161.07 | 162.90 | 2,714,091 | +0.17(+0.11%) |
Aug 06, 2021 | 160.54 | 163.45 | 160.10 | 162.72 | 3,327,662 | +1.13(+0.70%) |
Aug 05, 2021 | 165.04 | 165.24 | 160.54 | 161.59 | 3,647,416 | -2.51(-1.53%) |
Aug 04, 2021 | 160.45 | 166.64 | 160.32 | 164.10 | 10,728,030 | +3.71(+2.31%) |
Aug 03, 2021 | 160.10 | 160.72 | 157.46 | 160.40 | 3,440,174 | +1.01(+0.63%) |
Aug 02, 2021 | 160.36 | 162.91 | 159.15 | 159.39 | 2,967,803 | +0.19(+0.12%) |
Jul 30, 2021 | 157.45 | 159.94 | 157.03 | 159.20 | 2,817,194 | +0.84(+0.53%) |
Jul 29, 2021 | 156.69 | 158.95 | 156.46 | 158.36 | 3,328,162 | +2.38(+1.52%) |
Jul 28, 2021 | 155.30 | 156.56 | 154.84 | 155.98 | 3,820,042 | +1.38(+0.89%) |
Jul 27, 2021 | 155.48 | 155.71 | 151.70 | 154.60 | 4,288,359 | -1.25(-0.80%) |
Jul 26, 2021 | 153.35 | 156.27 | 153.35 | 155.85 | 1,823,176 | +0.33(+0.21%) |
Jul 23, 2021 | 155.21 | 155.79 | 153.73 | 155.52 | 2,291,286 | +1.45(+0.94%) |
Jul 22, 2021 | 154.29 | 155.02 | 152.93 | 154.06 | 3,418,937 | -2.68(-1.71%) |
Jul 21, 2021 | 153.37 | 156.74 | 152.88 | 156.74 | 2,200,091 | +3.74(+2.44%) |
Jul 20, 2021 | 151.51 | 153.86 | 150.16 | 153.01 | 2,977,327 | +1.84(+1.21%) |
Jul 19, 2021 | 150.93 | 151.77 | 148.86 | 151.17 | 2,915,186 | -1.39(-0.91%) |
Jul 16, 2021 | 155.94 | 156.66 | 152.39 | 152.56 | 2,402,111 | -3.06(-1.97%) |
Jul 15, 2021 | 157.76 | 157.76 | 154.35 | 155.62 | 3,687,009 | -2.38(-1.50%) |
Jul 14, 2021 | 160.39 | 161.65 | 157.72 | 158.00 | 2,116,760 | -1.05(-0.66%) |
Jul 13, 2021 | 158.82 | 160.09 | 157.82 | 159.04 | 2,243,506 | -0.28(-0.17%) |
Jul 12, 2021 | 158.34 | 159.39 | 157.53 | 159.32 | 2,181,101 | +1.22(+0.77%) |
Jul 09, 2021 | 155.91 | 158.43 | 154.75 | 158.10 | 2,467,486 | +2.24(+1.44%) |
Jul 08, 2021 | 154.26 | 156.23 | 152.31 | 155.86 | 3,315,353 | -1.44(-0.92%) |
Jul 07, 2021 | 160.96 | 161.11 | 156.59 | 157.31 | 4,421,831 | -2.75(-1.72%) |
Jul 06, 2021 | 163.10 | 163.10 | 158.56 | 160.05 | 2,411,868 | -2.24(-1.38%) |
Jul 02, 2021 | 161.93 | 162.82 | 161.30 | 162.29 | 1,644,207 | +1.43(+0.89%) |