Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.38 | 157.68 | 154.48 | 154.65 | 1,908,211 | -2.19(-1.39%) |
Sep 29, 2021 | 156.85 | 157.91 | 155.88 | 156.83 | 1,544,190 | +0.63(+0.41%) |
Sep 28, 2021 | 156.03 | 157.74 | 154.80 | 156.20 | 3,164,557 | -1.95(-1.24%) |
Sep 27, 2021 | 161.38 | 162.39 | 157.88 | 158.15 | 2,413,752 | -4.30(-2.65%) |
Sep 24, 2021 | 164.17 | 164.94 | 161.04 | 162.45 | 1,818,107 | -2.04(-1.24%) |
Sep 23, 2021 | 167.25 | 167.67 | 163.56 | 164.50 | 1,851,342 | -2.77(-1.65%) |
Sep 22, 2021 | 167.92 | 168.52 | 166.99 | 167.26 | 1,096,916 | -0.29(-0.17%) |
Sep 21, 2021 | 167.72 | 169.10 | 167.05 | 167.55 | 1,180,623 | +0.52(+0.31%) |
Sep 20, 2021 | 167.28 | 169.04 | 165.30 | 167.03 | 1,315,917 | -1.20(-0.71%) |
Sep 17, 2021 | 167.81 | 169.38 | 167.38 | 168.22 | 2,805,856 | -0.61(-0.36%) |
Sep 16, 2021 | 168.05 | 169.40 | 166.58 | 168.83 | 1,541,872 | +0.51(+0.30%) |
Sep 15, 2021 | 169.47 | 169.99 | 168.17 | 168.32 | 2,068,288 | -0.54(-0.32%) |
Sep 14, 2021 | 169.41 | 170.26 | 168.23 | 168.86 | 1,802,358 | +0.67(+0.40%) |
Sep 13, 2021 | 168.12 | 169.30 | 167.08 | 168.19 | 2,045,679 | +1.30(+0.78%) |
Sep 10, 2021 | 169.09 | 169.58 | 166.21 | 166.89 | 2,593,039 | -3.63(-2.13%) |
Sep 09, 2021 | 173.67 | 173.91 | 170.40 | 170.52 | 1,711,558 | -3.61(-2.08%) |
Sep 08, 2021 | 171.88 | 174.76 | 171.38 | 174.13 | 1,732,200 | +0.89(+0.51%) |
Sep 07, 2021 | 175.87 | 175.87 | 171.73 | 173.25 | 1,661,507 | -2.62(-1.49%) |
Sep 03, 2021 | 174.99 | 176.00 | 172.36 | 175.87 | 1,490,652 | +0.53(+0.30%) |
Sep 02, 2021 | 175.46 | 175.87 | 173.28 | 175.34 | 1,641,309 | -0.04(-0.03%) |
Sep 01, 2021 | 172.66 | 175.57 | 172.29 | 175.38 | 1,518,589 | +2.89(+1.67%) |
Aug 31, 2021 | 170.26 | 172.72 | 169.25 | 172.50 | 2,283,686 | +2.11(+1.24%) |
Aug 30, 2021 | 169.25 | 170.78 | 168.94 | 170.39 | 1,613,459 | +1.19(+0.70%) |
Aug 27, 2021 | 168.69 | 169.47 | 167.76 | 169.20 | 1,622,599 | +1.10(+0.65%) |
Aug 26, 2021 | 168.88 | 169.93 | 167.85 | 168.10 | 2,020,630 | -0.50(-0.30%) |
Aug 25, 2021 | 170.56 | 170.63 | 168.28 | 168.61 | 1,584,773 | -1.98(-1.16%) |
Aug 24, 2021 | 173.75 | 173.76 | 170.38 | 170.58 | 1,527,972 | -3.04(-1.75%) |
Aug 23, 2021 | 175.53 | 176.07 | 173.28 | 173.62 | 1,507,905 | -1.85(-1.05%) |
Aug 20, 2021 | 175.03 | 177.54 | 174.35 | 175.47 | 1,758,546 | +0.12(+0.07%) |
Aug 19, 2021 | 172.08 | 175.79 | 171.28 | 175.35 | 1,190,025 | +3.41(+1.98%) |
Aug 18, 2021 | 174.12 | 174.13 | 171.88 | 171.94 | 1,411,817 | -2.46(-1.41%) |
Aug 17, 2021 | 172.52 | 175.13 | 172.28 | 174.40 | 1,242,082 | +1.66(+0.96%) |
Aug 16, 2021 | 172.77 | 173.72 | 171.79 | 172.74 | 1,372,966 | +0.16(+0.09%) |
Aug 13, 2021 | 171.88 | 172.69 | 171.14 | 172.57 | 879,150 | +1.30(+0.76%) |
Aug 12, 2021 | 170.40 | 171.90 | 169.69 | 171.27 | 736,283 | +1.20(+0.71%) |
Aug 11, 2021 | 169.98 | 170.81 | 169.23 | 170.07 | 1,028,204 | +0.87(+0.51%) |
Aug 10, 2021 | 172.59 | 172.77 | 169.11 | 169.20 | 1,231,291 | -2.88(-1.67%) |
Aug 09, 2021 | 172.50 | 173.02 | 171.56 | 172.08 | 987,330 | -0.51(-0.30%) |
Aug 06, 2021 | 171.18 | 173.11 | 171.02 | 172.59 | 1,322,260 | +0.30(+0.17%) |
Aug 05, 2021 | 173.63 | 173.66 | 170.68 | 172.29 | 1,266,067 | -0.60(-0.35%) |
Aug 04, 2021 | 173.04 | 173.41 | 170.83 | 172.89 | 1,458,015 | +0.33(+0.19%) |
Aug 03, 2021 | 171.20 | 172.66 | 170.56 | 172.57 | 1,172,130 | +1.47(+0.86%) |
Aug 02, 2021 | 171.72 | 172.89 | 170.73 | 171.09 | 1,247,092 | +0.02(+0.01%) |
Jul 30, 2021 | 171.05 | 172.71 | 170.59 | 171.08 | 2,034,789 | +0.24(+0.14%) |
Jul 29, 2021 | 171.79 | 172.17 | 168.87 | 170.84 | 1,376,857 | -0.10(-0.06%) |
Jul 28, 2021 | 172.63 | 172.63 | 170.03 | 170.94 | 1,085,363 | -1.44(-0.84%) |
Jul 27, 2021 | 170.58 | 172.46 | 169.70 | 172.38 | 1,667,951 | +2.06(+1.21%) |
Jul 26, 2021 | 170.96 | 171.25 | 168.35 | 170.32 | 2,207,396 | -1.07(-0.63%) |
Jul 23, 2021 | 171.15 | 172.46 | 168.92 | 171.40 | 2,513,477 | +1.26(+0.74%) |
Jul 22, 2021 | 169.16 | 172.77 | 167.81 | 170.14 | 3,831,250 | -8.04(-4.51%) |
Jul 21, 2021 | 180.00 | 180.34 | 177.78 | 178.18 | 2,145,247 | -1.93(-1.07%) |
Jul 20, 2021 | 180.03 | 181.29 | 179.03 | 180.11 | 1,324,126 | +1.11(+0.62%) |
Jul 19, 2021 | 179.66 | 181.06 | 177.45 | 179.00 | 1,601,182 | -0.96(-0.53%) |
Jul 16, 2021 | 179.76 | 180.72 | 179.17 | 179.96 | 829,344 | +0.83(+0.46%) |
Jul 15, 2021 | 179.41 | 180.08 | 178.76 | 179.12 | 1,225,972 | +0.24(+0.13%) |
Jul 14, 2021 | 177.93 | 179.54 | 177.33 | 178.88 | 1,369,559 | +1.34(+0.75%) |
Jul 13, 2021 | 178.66 | 180.08 | 177.27 | 177.55 | 1,376,297 | -2.38(-1.32%) |
Jul 12, 2021 | 178.85 | 180.20 | 178.13 | 179.93 | 1,467,164 | +1.21(+0.67%) |
Jul 09, 2021 | 178.46 | 178.85 | 177.22 | 178.72 | 1,346,233 | +0.87(+0.49%) |
Jul 08, 2021 | 177.46 | 179.38 | 176.62 | 177.86 | 1,085,633 | -0.08(-0.04%) |
Jul 07, 2021 | 176.80 | 178.77 | 176.03 | 177.94 | 1,720,466 | +1.06(+0.60%) |
Jul 06, 2021 | 174.56 | 176.95 | 174.20 | 176.87 | 1,787,421 | +2.34(+1.34%) |
Jul 02, 2021 | 173.19 | 174.95 | 172.52 | 174.53 | 1,549,525 | +2.03(+1.18%) |