Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.37 | 157.66 | 154.47 | 154.63 | 1,908,384 | -2.19(-1.39%) |
Sep 29, 2021 | 156.84 | 157.89 | 155.86 | 156.82 | 1,544,330 | +0.63(+0.41%) |
Sep 28, 2021 | 156.01 | 157.73 | 154.78 | 156.18 | 3,164,845 | -1.95(-1.24%) |
Sep 27, 2021 | 161.37 | 162.38 | 157.86 | 158.14 | 2,413,971 | -4.30(-2.65%) |
Sep 24, 2021 | 164.16 | 164.93 | 161.03 | 162.44 | 1,818,272 | -2.04(-1.24%) |
Sep 23, 2021 | 167.24 | 167.66 | 163.54 | 164.48 | 1,851,510 | -2.77(-1.65%) |
Sep 22, 2021 | 167.91 | 168.50 | 166.97 | 167.25 | 1,097,015 | -0.29(-0.17%) |
Sep 21, 2021 | 167.70 | 169.08 | 167.03 | 167.53 | 1,180,730 | +0.52(+0.31%) |
Sep 20, 2021 | 167.26 | 169.02 | 165.28 | 167.01 | 1,316,036 | -1.20(-0.71%) |
Sep 17, 2021 | 167.79 | 169.37 | 167.37 | 168.21 | 2,806,111 | -0.61(-0.36%) |
Sep 16, 2021 | 168.03 | 169.39 | 166.57 | 168.82 | 1,542,012 | +0.51(+0.30%) |
Sep 15, 2021 | 169.45 | 169.98 | 168.16 | 168.31 | 2,068,476 | -0.53(-0.32%) |
Sep 14, 2021 | 169.40 | 170.24 | 168.22 | 168.84 | 1,802,522 | +0.67(+0.40%) |
Sep 13, 2021 | 168.10 | 169.28 | 167.07 | 168.17 | 2,045,865 | +1.30(+0.78%) |
Sep 10, 2021 | 169.08 | 169.56 | 166.19 | 166.87 | 2,593,274 | -3.63(-2.13%) |
Sep 09, 2021 | 173.66 | 173.89 | 170.38 | 170.50 | 1,711,714 | -3.62(-2.08%) |
Sep 08, 2021 | 171.87 | 174.75 | 171.36 | 174.12 | 1,732,358 | +0.89(+0.51%) |
Sep 07, 2021 | 175.85 | 175.85 | 171.72 | 173.23 | 1,661,658 | -2.62(-1.49%) |
Sep 03, 2021 | 174.98 | 175.98 | 172.35 | 175.85 | 1,490,787 | +0.53(+0.30%) |
Sep 02, 2021 | 175.45 | 175.85 | 173.26 | 175.32 | 1,641,458 | -0.04(-0.03%) |
Sep 01, 2021 | 172.64 | 175.55 | 172.28 | 175.37 | 1,518,726 | +2.89(+1.67%) |
Aug 31, 2021 | 170.25 | 172.70 | 169.24 | 172.48 | 2,283,893 | +2.11(+1.24%) |
Aug 30, 2021 | 169.24 | 170.76 | 168.93 | 170.37 | 1,613,605 | +1.19(+0.70%) |
Aug 27, 2021 | 168.68 | 169.46 | 167.75 | 169.18 | 1,622,746 | +1.10(+0.65%) |
Aug 26, 2021 | 168.87 | 169.91 | 167.84 | 168.09 | 2,020,814 | -0.50(-0.30%) |
Aug 25, 2021 | 170.55 | 170.61 | 168.26 | 168.59 | 1,584,916 | -1.97(-1.16%) |
Aug 24, 2021 | 173.74 | 173.75 | 170.36 | 170.57 | 1,528,111 | -3.04(-1.75%) |
Aug 23, 2021 | 175.52 | 176.05 | 173.26 | 173.60 | 1,508,042 | -1.85(-1.05%) |
Aug 20, 2021 | 175.01 | 177.53 | 174.33 | 175.46 | 1,758,705 | +0.12(+0.07%) |
Aug 19, 2021 | 172.06 | 175.78 | 171.27 | 175.33 | 1,190,133 | +3.41(+1.98%) |
Aug 18, 2021 | 174.10 | 174.12 | 171.86 | 171.92 | 1,411,945 | -2.46(-1.41%) |
Aug 17, 2021 | 172.51 | 175.11 | 172.27 | 174.38 | 1,242,195 | +1.66(+0.96%) |
Aug 16, 2021 | 172.75 | 173.70 | 171.78 | 172.72 | 1,373,090 | +0.16(+0.09%) |
Aug 13, 2021 | 171.87 | 172.68 | 171.12 | 172.56 | 879,229 | +1.30(+0.76%) |
Aug 12, 2021 | 170.39 | 171.89 | 169.67 | 171.26 | 736,350 | +1.21(+0.71%) |
Aug 11, 2021 | 169.96 | 170.80 | 169.21 | 170.05 | 1,028,297 | +0.87(+0.51%) |
Aug 10, 2021 | 172.58 | 172.75 | 169.09 | 169.18 | 1,231,402 | -2.88(-1.67%) |
Aug 09, 2021 | 172.49 | 173.00 | 171.54 | 172.06 | 987,420 | -0.51(-0.30%) |
Aug 06, 2021 | 171.17 | 173.09 | 171.00 | 172.58 | 1,322,380 | +0.30(+0.17%) |
Aug 05, 2021 | 173.61 | 173.64 | 170.66 | 172.28 | 1,266,182 | -0.60(-0.35%) |
Aug 04, 2021 | 173.02 | 173.39 | 170.81 | 172.88 | 1,458,148 | +0.33(+0.19%) |
Aug 03, 2021 | 171.19 | 172.64 | 170.55 | 172.55 | 1,172,237 | +1.47(+0.86%) |
Aug 02, 2021 | 171.70 | 172.88 | 170.71 | 171.08 | 1,247,205 | +0.02(+0.01%) |
Jul 30, 2021 | 171.04 | 172.69 | 170.57 | 171.06 | 2,034,974 | +0.24(+0.14%) |
Jul 29, 2021 | 171.77 | 172.15 | 168.86 | 170.82 | 1,376,982 | -0.10(-0.06%) |
Jul 28, 2021 | 172.61 | 172.61 | 170.01 | 170.92 | 1,085,461 | -1.45(-0.84%) |
Jul 27, 2021 | 170.57 | 172.44 | 169.68 | 172.37 | 1,668,102 | +2.06(+1.21%) |
Jul 26, 2021 | 170.95 | 171.23 | 168.33 | 170.31 | 2,207,596 | -1.07(-0.63%) |
Jul 23, 2021 | 171.13 | 172.44 | 168.90 | 171.38 | 2,513,705 | +1.26(+0.74%) |
Jul 22, 2021 | 169.15 | 172.75 | 167.79 | 170.12 | 3,831,598 | -8.03(-4.51%) |
Jul 21, 2021 | 179.98 | 180.32 | 177.77 | 178.16 | 2,145,441 | -1.93(-1.07%) |
Jul 20, 2021 | 180.01 | 181.28 | 179.01 | 180.09 | 1,324,246 | +1.11(+0.62%) |
Jul 19, 2021 | 179.65 | 181.05 | 177.43 | 178.98 | 1,601,328 | -0.96(-0.53%) |
Jul 16, 2021 | 179.74 | 180.70 | 179.15 | 179.94 | 829,419 | +0.83(+0.47%) |
Jul 15, 2021 | 179.39 | 180.06 | 178.74 | 179.11 | 1,226,084 | +0.24(+0.13%) |
Jul 14, 2021 | 177.91 | 179.52 | 177.31 | 178.87 | 1,369,684 | +1.34(+0.75%) |
Jul 13, 2021 | 178.65 | 180.06 | 177.25 | 177.53 | 1,376,422 | -2.38(-1.33%) |
Jul 12, 2021 | 178.83 | 180.19 | 178.11 | 179.91 | 1,467,297 | +1.21(+0.67%) |
Jul 09, 2021 | 178.44 | 178.83 | 177.20 | 178.71 | 1,346,355 | +0.87(+0.49%) |
Jul 08, 2021 | 177.44 | 179.36 | 176.61 | 177.84 | 1,085,731 | -0.08(-0.04%) |
Jul 07, 2021 | 176.78 | 178.75 | 176.01 | 177.92 | 1,720,622 | +1.06(+0.60%) |
Jul 06, 2021 | 174.54 | 176.94 | 174.18 | 176.86 | 1,787,584 | +2.34(+1.34%) |
Jul 02, 2021 | 173.17 | 174.93 | 172.51 | 174.52 | 1,549,666 | +2.03(+1.18%) |