Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.31 | 153.02 | 149.36 | 149.41 | 7,536,633 | -2.33(-1.54%) |
Sep 29, 2021 | 150.80 | 152.33 | 150.59 | 151.74 | 5,538,441 | +1.12(+0.74%) |
Sep 28, 2021 | 150.89 | 151.64 | 149.66 | 150.62 | 8,225,812 | -0.33(-0.22%) |
Sep 27, 2021 | 151.72 | 152.06 | 150.66 | 150.96 | 6,242,787 | -1.10(-0.72%) |
Sep 24, 2021 | 152.42 | 153.25 | 151.62 | 152.06 | 4,755,695 | -0.46(-0.30%) |
Sep 23, 2021 | 152.09 | 153.36 | 151.86 | 152.52 | 5,077,752 | +0.86(+0.57%) |
Sep 22, 2021 | 152.97 | 153.53 | 151.38 | 151.66 | 6,114,217 | -0.56(-0.36%) |
Sep 21, 2021 | 152.29 | 153.55 | 151.94 | 152.21 | 7,202,272 | +0.67(+0.44%) |
Sep 20, 2021 | 151.24 | 152.81 | 150.03 | 151.55 | 7,859,449 | -0.87(-0.57%) |
Sep 17, 2021 | 152.00 | 152.56 | 151.31 | 152.42 | 14,670,418 | -0.44(-0.28%) |
Sep 16, 2021 | 153.25 | 154.00 | 151.90 | 152.85 | 6,123,976 | -0.19(-0.12%) |
Sep 15, 2021 | 152.65 | 153.54 | 152.01 | 153.04 | 8,576,032 | +0.57(+0.38%) |
Sep 14, 2021 | 153.94 | 154.07 | 152.19 | 152.46 | 5,683,508 | -0.93(-0.60%) |
Sep 13, 2021 | 155.35 | 155.43 | 152.77 | 153.39 | 6,780,779 | -1.08(-0.70%) |
Sep 10, 2021 | 155.93 | 156.43 | 154.38 | 154.47 | 7,260,198 | -1.02(-0.65%) |
Sep 09, 2021 | 158.37 | 158.37 | 155.15 | 155.49 | 7,687,279 | -3.54(-2.23%) |
Sep 08, 2021 | 158.77 | 160.03 | 158.27 | 159.03 | 5,038,957 | -0.39(-0.24%) |
Sep 07, 2021 | 161.30 | 161.93 | 158.82 | 159.42 | 7,414,519 | -2.52(-1.55%) |
Sep 03, 2021 | 161.99 | 162.10 | 160.80 | 161.94 | 4,429,099 | +0.10(+0.06%) |
Sep 02, 2021 | 161.29 | 162.07 | 160.89 | 161.83 | 4,913,117 | +1.10(+0.68%) |
Sep 01, 2021 | 159.96 | 160.73 | 159.18 | 160.73 | 5,758,180 | +0.56(+0.35%) |
Aug 31, 2021 | 160.50 | 161.43 | 159.57 | 160.17 | 7,680,889 | -0.49(-0.30%) |
Aug 30, 2021 | 159.85 | 161.23 | 159.84 | 160.66 | 3,516,116 | +0.67(+0.42%) |
Aug 27, 2021 | 161.23 | 161.23 | 159.82 | 159.98 | 7,616,288 | -0.34(-0.21%) |
Aug 26, 2021 | 160.93 | 161.64 | 160.13 | 160.33 | 5,436,972 | -0.86(-0.53%) |
Aug 25, 2021 | 162.54 | 162.73 | 160.87 | 161.19 | 6,160,866 | -1.07(-0.66%) |
Aug 24, 2021 | 163.74 | 163.94 | 162.16 | 162.26 | 6,198,659 | -2.05(-1.25%) |
Aug 23, 2021 | 165.03 | 165.53 | 164.25 | 164.31 | 6,984,288 | -0.71(-0.43%) |
Aug 20, 2021 | 164.52 | 165.47 | 163.77 | 165.03 | 5,902,925 | +0.80(+0.49%) |
Aug 19, 2021 | 162.43 | 164.92 | 161.93 | 164.23 | 6,105,399 | +1.27(+0.78%) |
Aug 18, 2021 | 165.08 | 165.08 | 162.90 | 162.96 | 7,755,184 | -2.10(-1.27%) |
Aug 17, 2021 | 163.07 | 165.09 | 163.07 | 165.05 | 6,568,977 | +1.50(+0.92%) |
Aug 16, 2021 | 162.37 | 163.60 | 161.82 | 163.55 | 5,200,906 | +1.46(+0.90%) |
Aug 13, 2021 | 161.21 | 162.13 | 161.05 | 162.09 | 6,395,901 | +0.97(+0.60%) |
Aug 12, 2021 | 159.86 | 161.21 | 159.65 | 161.13 | 4,774,941 | +1.29(+0.81%) |
Aug 11, 2021 | 160.25 | 160.46 | 159.62 | 159.84 | 4,589,411 | +0.03(+0.02%) |
Aug 10, 2021 | 159.34 | 160.12 | 158.90 | 159.81 | 4,000,154 | +0.06(+0.03%) |
Aug 09, 2021 | 159.76 | 160.25 | 159.04 | 159.76 | 4,295,424 | +0.55(+0.35%) |
Aug 06, 2021 | 159.97 | 159.97 | 158.60 | 159.20 | 4,981,211 | -0.53(-0.33%) |
Aug 05, 2021 | 159.88 | 159.88 | 158.57 | 159.74 | 4,666,123 | +0.30(+0.19%) |
Aug 04, 2021 | 160.21 | 160.56 | 159.34 | 159.43 | 5,211,486 | -0.95(-0.59%) |
Aug 03, 2021 | 158.85 | 160.48 | 158.59 | 160.38 | 6,558,185 | +1.95(+1.23%) |
Aug 02, 2021 | 158.62 | 158.96 | 157.54 | 158.43 | 4,045,528 | +0.06(+0.04%) |
Jul 30, 2021 | 158.68 | 159.09 | 158.04 | 158.37 | 5,813,755 | +0.02(+0.01%) |
Jul 29, 2021 | 158.86 | 159.42 | 157.34 | 158.35 | 4,581,823 | +0.00(+0.00%) |
Jul 28, 2021 | 158.85 | 159.45 | 158.26 | 158.35 | 6,274,237 | -0.44(-0.28%) |
Jul 27, 2021 | 158.00 | 158.85 | 156.96 | 158.79 | 7,708,314 | +0.73(+0.46%) |
Jul 26, 2021 | 158.02 | 158.31 | 157.14 | 158.06 | 4,876,647 | +0.07(+0.05%) |
Jul 23, 2021 | 157.26 | 158.34 | 156.69 | 157.99 | 5,453,173 | +1.66(+1.06%) |
Jul 22, 2021 | 155.76 | 157.33 | 155.10 | 156.33 | 5,743,306 | +0.45(+0.29%) |
Jul 21, 2021 | 155.70 | 156.06 | 154.03 | 155.88 | 8,248,001 | +0.96(+0.62%) |
Jul 20, 2021 | 153.49 | 157.09 | 153.44 | 154.92 | 10,766,649 | +1.44(+0.94%) |
Jul 19, 2021 | 153.14 | 154.68 | 152.04 | 153.47 | 8,937,787 | -1.12(-0.73%) |
Jul 16, 2021 | 154.82 | 155.51 | 154.46 | 154.60 | 6,344,995 | -0.25(-0.16%) |
Jul 15, 2021 | 155.70 | 156.25 | 154.25 | 154.84 | 7,237,274 | -1.88(-1.20%) |
Jul 14, 2021 | 156.34 | 157.11 | 155.46 | 156.73 | 6,700,146 | +1.06(+0.68%) |
Jul 13, 2021 | 155.40 | 156.12 | 155.12 | 155.67 | 5,101,401 | -0.19(-0.12%) |
Jul 12, 2021 | 156.10 | 157.43 | 155.00 | 155.87 | 8,523,279 | -0.25(-0.16%) |
Jul 09, 2021 | 155.76 | 156.68 | 155.65 | 156.11 | 6,655,772 | +0.62(+0.40%) |
Jul 08, 2021 | 155.43 | 155.85 | 154.12 | 155.50 | 6,258,321 | -0.30(-0.20%) |
Jul 07, 2021 | 154.03 | 155.88 | 154.03 | 155.80 | 6,843,279 | +1.32(+0.86%) |
Jul 06, 2021 | 154.42 | 155.30 | 153.58 | 154.48 | 6,630,619 | -0.93(-0.60%) |
Jul 02, 2021 | 152.68 | 155.70 | 152.33 | 155.41 | 9,851,663 | +2.78(+1.82%) |