Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.69 | 163.55 | 159.83 | 159.94 | 5,047,754 | -1.30(-0.81%) |
Sep 29, 2021 | 162.87 | 164.10 | 160.56 | 161.24 | 3,663,265 | -2.34(-1.43%) |
Sep 28, 2021 | 164.52 | 167.01 | 163.48 | 163.58 | 5,752,402 | -5.37(-3.18%) |
Sep 27, 2021 | 169.29 | 170.11 | 167.70 | 168.95 | 4,709,104 | -1.54(-0.90%) |
Sep 24, 2021 | 168.61 | 170.79 | 167.93 | 170.49 | 2,506,163 | +1.23(+0.73%) |
Sep 23, 2021 | 166.65 | 169.79 | 166.31 | 169.26 | 3,551,738 | +3.23(+1.94%) |
Sep 22, 2021 | 164.26 | 166.42 | 163.53 | 166.03 | 3,648,707 | +3.13(+1.92%) |
Sep 21, 2021 | 163.13 | 163.92 | 160.67 | 162.90 | 4,200,330 | +1.03(+0.64%) |
Sep 20, 2021 | 162.45 | 163.08 | 159.51 | 161.86 | 10,669,213 | -1.94(-1.18%) |
Sep 17, 2021 | 163.69 | 165.23 | 162.63 | 163.80 | 13,671,518 | -1.61(-0.98%) |
Sep 16, 2021 | 164.67 | 166.61 | 164.67 | 165.42 | 4,798,138 | -0.83(-0.50%) |
Sep 15, 2021 | 166.11 | 166.61 | 164.34 | 166.25 | 4,710,502 | +0.65(+0.39%) |
Sep 14, 2021 | 165.73 | 166.27 | 163.82 | 165.60 | 5,586,875 | +0.56(+0.34%) |
Sep 13, 2021 | 163.87 | 165.35 | 162.63 | 165.03 | 7,781,827 | +2.74(+1.69%) |
Sep 10, 2021 | 161.97 | 164.35 | 161.92 | 162.29 | 4,486,229 | +1.08(+0.67%) |
Sep 09, 2021 | 155.92 | 162.47 | 155.92 | 161.22 | 7,959,986 | +4.91(+3.14%) |
Sep 08, 2021 | 156.34 | 158.22 | 155.09 | 156.31 | 4,837,784 | +0.38(+0.24%) |
Sep 07, 2021 | 155.34 | 156.37 | 154.85 | 155.92 | 5,373,936 | +0.79(+0.51%) |
Sep 03, 2021 | 155.21 | 156.14 | 154.46 | 155.13 | 2,497,996 | -0.17(-0.11%) |
Sep 02, 2021 | 154.84 | 155.61 | 153.97 | 155.30 | 4,727,446 | +1.44(+0.94%) |
Sep 01, 2021 | 156.40 | 156.81 | 153.79 | 153.86 | 6,820,516 | -1.76(-1.13%) |
Aug 31, 2021 | 158.67 | 158.96 | 154.08 | 155.62 | 9,566,961 | -3.85(-2.41%) |
Aug 30, 2021 | 159.45 | 160.70 | 159.15 | 159.47 | 5,132,576 | +0.48(+0.30%) |
Aug 27, 2021 | 159.77 | 162.17 | 158.69 | 158.99 | 9,566,606 | -0.84(-0.53%) |
Aug 26, 2021 | 157.58 | 160.90 | 156.32 | 159.83 | 7,650,726 | +3.87(+2.48%) |
Aug 25, 2021 | 157.97 | 159.70 | 155.09 | 155.96 | 20,142,646 | -1.76(-1.12%) |
Aug 24, 2021 | 161.52 | 162.01 | 156.68 | 157.72 | 8,555,809 | -3.59(-2.23%) |
Aug 23, 2021 | 161.90 | 164.33 | 157.92 | 161.32 | 14,159,556 | +2.84(+1.79%) |
Aug 20, 2021 | 158.69 | 159.94 | 156.98 | 158.47 | 3,063,123 | -0.14(-0.09%) |
Aug 19, 2021 | 157.03 | 158.79 | 155.53 | 158.62 | 3,628,970 | +0.96(+0.61%) |
Aug 18, 2021 | 156.82 | 159.80 | 153.38 | 157.66 | 5,733,744 | -0.49(-0.31%) |
Aug 17, 2021 | 161.80 | 161.80 | 157.54 | 158.15 | 4,829,530 | -4.56(-2.80%) |
Aug 16, 2021 | 161.32 | 163.15 | 161.16 | 162.70 | 2,274,689 | +0.96(+0.59%) |
Aug 13, 2021 | 161.05 | 162.40 | 160.14 | 161.74 | 2,145,852 | +1.43(+0.89%) |
Aug 12, 2021 | 161.19 | 161.39 | 158.40 | 160.32 | 2,694,131 | -1.79(-1.10%) |
Aug 11, 2021 | 163.61 | 163.65 | 160.41 | 162.10 | 2,046,752 | -0.57(-0.35%) |
Aug 10, 2021 | 162.91 | 163.22 | 160.72 | 162.68 | 2,043,994 | -0.24(-0.15%) |
Aug 09, 2021 | 162.68 | 164.07 | 161.08 | 162.91 | 2,713,802 | +0.17(+0.11%) |
Aug 06, 2021 | 160.56 | 163.47 | 160.12 | 162.74 | 3,327,307 | +1.13(+0.70%) |
Aug 05, 2021 | 165.05 | 165.25 | 160.56 | 161.61 | 3,647,026 | -2.51(-1.53%) |
Aug 04, 2021 | 160.47 | 166.66 | 160.34 | 164.12 | 10,726,885 | +3.71(+2.31%) |
Aug 03, 2021 | 160.12 | 160.74 | 157.47 | 160.41 | 3,439,807 | +1.01(+0.63%) |
Aug 02, 2021 | 160.38 | 162.93 | 159.17 | 159.41 | 2,967,487 | +0.19(+0.12%) |
Jul 30, 2021 | 157.47 | 159.96 | 157.05 | 159.21 | 2,816,894 | +0.84(+0.53%) |
Jul 29, 2021 | 156.70 | 158.97 | 156.47 | 158.38 | 3,327,807 | +2.38(+1.52%) |
Jul 28, 2021 | 155.31 | 156.58 | 154.86 | 156.00 | 3,819,634 | +1.38(+0.89%) |
Jul 27, 2021 | 155.50 | 155.72 | 151.72 | 154.62 | 4,287,901 | -1.25(-0.80%) |
Jul 26, 2021 | 153.37 | 156.28 | 153.37 | 155.87 | 1,822,981 | +0.33(+0.21%) |
Jul 23, 2021 | 155.23 | 155.81 | 153.75 | 155.53 | 2,291,041 | +1.45(+0.94%) |
Jul 22, 2021 | 154.31 | 155.04 | 152.95 | 154.08 | 3,418,572 | -2.68(-1.71%) |
Jul 21, 2021 | 153.38 | 156.76 | 152.90 | 156.76 | 2,199,856 | +3.74(+2.44%) |
Jul 20, 2021 | 151.53 | 153.88 | 150.18 | 153.02 | 2,977,009 | +1.84(+1.21%) |
Jul 19, 2021 | 150.94 | 151.79 | 148.88 | 151.19 | 2,914,875 | -1.39(-0.91%) |
Jul 16, 2021 | 155.95 | 156.68 | 152.41 | 152.58 | 2,401,854 | -3.06(-1.97%) |
Jul 15, 2021 | 157.78 | 157.78 | 154.36 | 155.64 | 3,686,616 | -2.38(-1.50%) |
Jul 14, 2021 | 160.40 | 161.67 | 157.74 | 158.02 | 2,116,534 | -1.05(-0.66%) |
Jul 13, 2021 | 158.83 | 160.11 | 157.84 | 159.06 | 2,243,267 | -0.28(-0.17%) |
Jul 12, 2021 | 158.36 | 159.41 | 157.55 | 159.34 | 2,180,868 | +1.22(+0.77%) |
Jul 09, 2021 | 155.92 | 158.44 | 154.76 | 158.12 | 2,467,222 | +2.25(+1.44%) |
Jul 08, 2021 | 154.28 | 156.25 | 152.33 | 155.88 | 3,314,999 | -1.45(-0.92%) |
Jul 07, 2021 | 160.97 | 161.13 | 156.61 | 157.32 | 4,421,360 | -2.75(-1.72%) |
Jul 06, 2021 | 163.12 | 163.12 | 158.58 | 160.07 | 2,411,611 | -2.24(-1.38%) |
Jul 02, 2021 | 161.94 | 162.84 | 161.32 | 162.31 | 1,644,032 | +1.43(+0.89%) |