Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.40 | 168.18 | 163.51 | 163.57 | 3,231,709 | -2.37(-1.43%) |
Sep 29, 2021 | 167.99 | 168.82 | 165.67 | 165.94 | 2,748,435 | -1.81(-1.08%) |
Sep 28, 2021 | 167.68 | 168.69 | 167.16 | 167.75 | 3,443,493 | -0.07(-0.04%) |
Sep 27, 2021 | 168.30 | 169.41 | 167.65 | 167.82 | 2,056,892 | -1.06(-0.63%) |
Sep 24, 2021 | 167.52 | 169.50 | 166.89 | 168.88 | 2,574,965 | +1.10(+0.66%) |
Sep 23, 2021 | 167.07 | 168.72 | 166.76 | 167.78 | 2,813,878 | +1.34(+0.80%) |
Sep 22, 2021 | 165.14 | 168.25 | 163.59 | 166.44 | 4,708,292 | -3.98(-2.33%) |
Sep 21, 2021 | 170.75 | 171.31 | 168.88 | 170.42 | 2,777,811 | +0.30(+0.18%) |
Sep 20, 2021 | 169.18 | 170.28 | 167.81 | 170.12 | 2,715,823 | -0.57(-0.34%) |
Sep 17, 2021 | 172.96 | 176.28 | 170.37 | 170.69 | 5,015,842 | -2.64(-1.52%) |
Sep 16, 2021 | 173.68 | 174.44 | 171.93 | 173.33 | 1,845,018 | -0.34(-0.20%) |
Sep 15, 2021 | 172.10 | 174.10 | 171.43 | 173.67 | 1,969,726 | +2.10(+1.23%) |
Sep 14, 2021 | 175.37 | 175.94 | 171.40 | 171.57 | 2,109,616 | -3.04(-1.74%) |
Sep 13, 2021 | 174.89 | 175.45 | 173.00 | 174.61 | 2,378,248 | +1.01(+0.58%) |
Sep 10, 2021 | 171.09 | 173.98 | 170.67 | 173.59 | 3,449,945 | +3.82(+2.25%) |
Sep 09, 2021 | 173.56 | 174.58 | 168.91 | 169.77 | 4,049,046 | -4.99(-2.86%) |
Sep 08, 2021 | 175.64 | 175.64 | 173.79 | 174.77 | 2,734,100 | -0.89(-0.51%) |
Sep 07, 2021 | 177.53 | 177.80 | 175.41 | 175.66 | 2,523,757 | -1.60(-0.90%) |
Sep 03, 2021 | 177.14 | 178.31 | 176.89 | 177.26 | 1,662,282 | -0.76(-0.43%) |
Sep 02, 2021 | 176.87 | 178.97 | 176.56 | 178.02 | 2,250,280 | +1.61(+0.91%) |
Sep 01, 2021 | 175.80 | 177.21 | 173.74 | 176.41 | 2,650,934 | +0.69(+0.39%) |
Aug 31, 2021 | 174.88 | 176.15 | 173.27 | 175.72 | 3,410,068 | +1.46(+0.84%) |
Aug 30, 2021 | 174.15 | 175.70 | 173.23 | 174.26 | 1,678,744 | +0.64(+0.37%) |
Aug 27, 2021 | 172.75 | 174.15 | 172.59 | 173.63 | 2,168,659 | +0.84(+0.49%) |
Aug 26, 2021 | 173.71 | 173.79 | 172.54 | 172.78 | 2,192,872 | -0.46(-0.26%) |
Aug 25, 2021 | 173.47 | 174.23 | 172.65 | 173.24 | 1,773,835 | -0.36(-0.21%) |
Aug 24, 2021 | 173.58 | 174.87 | 173.25 | 173.60 | 1,854,856 | +0.24(+0.14%) |
Aug 23, 2021 | 174.47 | 175.45 | 173.26 | 173.36 | 2,503,466 | -0.22(-0.12%) |
Aug 20, 2021 | 172.86 | 174.50 | 172.55 | 173.57 | 2,474,784 | +0.18(+0.10%) |
Aug 19, 2021 | 173.01 | 175.26 | 172.00 | 173.39 | 3,199,548 | -0.66(-0.38%) |
Aug 18, 2021 | 176.04 | 178.26 | 173.97 | 174.05 | 2,916,501 | -2.65(-1.50%) |
Aug 17, 2021 | 174.85 | 177.18 | 173.83 | 176.70 | 3,310,315 | +0.62(+0.35%) |
Aug 16, 2021 | 173.36 | 176.30 | 172.96 | 176.08 | 3,462,894 | +2.76(+1.59%) |
Aug 13, 2021 | 172.47 | 174.14 | 172.39 | 173.32 | 2,722,460 | +0.30(+0.18%) |
Aug 12, 2021 | 172.16 | 173.84 | 171.79 | 173.02 | 2,752,378 | +1.11(+0.64%) |
Aug 11, 2021 | 170.94 | 172.02 | 170.41 | 171.91 | 2,468,266 | +1.60(+0.94%) |
Aug 10, 2021 | 170.82 | 171.66 | 170.12 | 170.31 | 1,866,011 | -0.33(-0.19%) |
Aug 09, 2021 | 170.72 | 171.70 | 170.52 | 170.64 | 2,405,009 | -1.45(-0.84%) |
Aug 06, 2021 | 171.35 | 173.29 | 170.91 | 172.09 | 2,619,186 | +1.95(+1.14%) |
Aug 05, 2021 | 171.06 | 171.82 | 169.85 | 170.14 | 2,288,560 | -0.33(-0.19%) |
Aug 04, 2021 | 172.38 | 173.16 | 170.28 | 170.47 | 2,620,206 | -3.00(-1.73%) |
Aug 03, 2021 | 170.88 | 173.56 | 170.28 | 173.47 | 3,051,057 | +1.97(+1.15%) |
Aug 02, 2021 | 171.87 | 173.10 | 170.69 | 171.50 | 3,114,079 | +0.52(+0.30%) |
Jul 30, 2021 | 169.77 | 172.12 | 168.26 | 170.98 | 4,187,745 | -0.40(-0.23%) |
Jul 29, 2021 | 172.47 | 173.78 | 171.19 | 171.38 | 3,524,576 | -0.20(-0.12%) |
Jul 28, 2021 | 174.31 | 175.01 | 170.22 | 171.59 | 7,042,666 | -2.81(-1.61%) |
Jul 27, 2021 | 176.98 | 176.98 | 170.00 | 174.40 | 15,370,128 | -13.11(-6.99%) |
Jul 26, 2021 | 188.71 | 189.65 | 187.06 | 187.51 | 2,990,197 | -1.59(-0.84%) |
Jul 23, 2021 | 190.31 | 190.54 | 188.48 | 189.10 | 2,450,045 | -1.42(-0.75%) |
Jul 22, 2021 | 189.74 | 190.97 | 189.30 | 190.52 | 1,824,032 | +0.70(+0.37%) |
Jul 21, 2021 | 190.01 | 191.84 | 189.57 | 189.82 | 1,981,173 | -0.01(-0.00%) |
Jul 20, 2021 | 189.48 | 191.47 | 188.27 | 189.83 | 2,526,277 | +0.94(+0.50%) |
Jul 19, 2021 | 186.26 | 188.94 | 184.66 | 188.90 | 3,257,762 | +0.75(+0.40%) |
Jul 16, 2021 | 190.41 | 190.79 | 187.73 | 188.15 | 4,259,203 | -2.05(-1.08%) |
Jul 15, 2021 | 188.65 | 191.00 | 188.18 | 190.19 | 1,861,435 | +1.19(+0.63%) |
Jul 14, 2021 | 188.83 | 189.78 | 187.31 | 189.00 | 3,209,336 | +0.23(+0.12%) |
Jul 13, 2021 | 190.61 | 191.38 | 188.31 | 188.77 | 2,073,061 | -1.84(-0.97%) |
Jul 12, 2021 | 188.53 | 191.28 | 188.00 | 190.61 | 2,480,294 | -0.53(-0.28%) |
Jul 09, 2021 | 191.11 | 191.66 | 190.02 | 191.14 | 2,294,872 | +1.65(+0.87%) |
Jul 08, 2021 | 187.92 | 190.05 | 187.55 | 189.49 | 2,634,978 | -1.96(-1.02%) |
Jul 07, 2021 | 188.81 | 192.04 | 187.92 | 191.44 | 2,858,125 | +2.65(+1.41%) |
Jul 06, 2021 | 188.05 | 189.07 | 186.02 | 188.79 | 2,709,262 | -0.21(-0.11%) |
Jul 02, 2021 | 187.27 | 189.51 | 186.99 | 189.00 | 2,431,457 | +1.17(+0.62%) |