Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.29 | 152.99 | 149.34 | 149.39 | 7,537,824 | -2.33(-1.54%) |
Sep 29, 2021 | 150.77 | 152.31 | 150.57 | 151.72 | 5,539,317 | +1.12(+0.74%) |
Sep 28, 2021 | 150.87 | 151.62 | 149.64 | 150.60 | 8,227,112 | -0.33(-0.22%) |
Sep 27, 2021 | 151.70 | 152.03 | 150.63 | 150.93 | 6,243,774 | -1.10(-0.72%) |
Sep 24, 2021 | 152.39 | 153.22 | 151.60 | 152.03 | 4,756,447 | -0.46(-0.30%) |
Sep 23, 2021 | 152.07 | 153.34 | 151.84 | 152.49 | 5,078,555 | +0.86(+0.57%) |
Sep 22, 2021 | 152.95 | 153.50 | 151.36 | 151.63 | 6,115,183 | -0.56(-0.36%) |
Sep 21, 2021 | 152.26 | 153.53 | 151.92 | 152.19 | 7,203,411 | +0.67(+0.44%) |
Sep 20, 2021 | 151.22 | 152.78 | 150.00 | 151.52 | 7,860,691 | -0.87(-0.57%) |
Sep 17, 2021 | 151.98 | 152.54 | 151.29 | 152.39 | 14,672,737 | -0.44(-0.28%) |
Sep 16, 2021 | 153.22 | 153.97 | 151.87 | 152.83 | 6,124,944 | -0.19(-0.12%) |
Sep 15, 2021 | 152.62 | 153.51 | 151.99 | 153.01 | 8,577,387 | +0.57(+0.38%) |
Sep 14, 2021 | 153.92 | 154.05 | 152.17 | 152.44 | 5,684,407 | -0.93(-0.60%) |
Sep 13, 2021 | 155.32 | 155.41 | 152.74 | 153.36 | 6,781,851 | -1.08(-0.70%) |
Sep 10, 2021 | 155.91 | 156.41 | 154.35 | 154.45 | 7,261,345 | -1.02(-0.65%) |
Sep 09, 2021 | 158.35 | 158.35 | 155.12 | 155.46 | 7,688,495 | -3.54(-2.23%) |
Sep 08, 2021 | 158.75 | 160.00 | 158.25 | 159.01 | 5,039,754 | -0.39(-0.24%) |
Sep 07, 2021 | 161.27 | 161.90 | 158.79 | 159.39 | 7,415,691 | -2.52(-1.55%) |
Sep 03, 2021 | 161.97 | 162.08 | 160.77 | 161.91 | 4,429,799 | +0.10(+0.06%) |
Sep 02, 2021 | 161.26 | 162.05 | 160.87 | 161.81 | 4,913,894 | +1.10(+0.69%) |
Sep 01, 2021 | 159.93 | 160.71 | 159.15 | 160.71 | 5,759,090 | +0.56(+0.35%) |
Aug 31, 2021 | 160.48 | 161.40 | 159.54 | 160.14 | 7,682,103 | -0.49(-0.31%) |
Aug 30, 2021 | 159.83 | 161.21 | 159.82 | 160.63 | 3,516,672 | +0.67(+0.42%) |
Aug 27, 2021 | 161.21 | 161.21 | 159.79 | 159.96 | 7,617,492 | -0.34(-0.21%) |
Aug 26, 2021 | 160.90 | 161.61 | 160.11 | 160.30 | 5,437,831 | -0.86(-0.53%) |
Aug 25, 2021 | 162.51 | 162.71 | 160.85 | 161.16 | 6,161,840 | -1.07(-0.66%) |
Aug 24, 2021 | 163.71 | 163.92 | 162.13 | 162.23 | 6,199,639 | -2.05(-1.25%) |
Aug 23, 2021 | 165.01 | 165.51 | 164.22 | 164.29 | 6,985,392 | -0.71(-0.43%) |
Aug 20, 2021 | 164.49 | 165.44 | 163.74 | 165.00 | 5,903,859 | +0.80(+0.49%) |
Aug 19, 2021 | 162.41 | 164.90 | 161.90 | 164.20 | 6,106,365 | +1.27(+0.78%) |
Aug 18, 2021 | 165.06 | 165.06 | 162.88 | 162.93 | 7,756,410 | -2.10(-1.27%) |
Aug 17, 2021 | 163.04 | 165.06 | 163.04 | 165.03 | 6,570,016 | +1.50(+0.92%) |
Aug 16, 2021 | 162.34 | 163.57 | 161.79 | 163.53 | 5,201,729 | +1.46(+0.90%) |
Aug 13, 2021 | 161.18 | 162.10 | 161.03 | 162.07 | 6,396,913 | +0.97(+0.60%) |
Aug 12, 2021 | 159.83 | 161.18 | 159.62 | 161.10 | 4,775,696 | +1.29(+0.81%) |
Aug 11, 2021 | 160.23 | 160.43 | 159.59 | 159.81 | 4,590,136 | +0.03(+0.02%) |
Aug 10, 2021 | 159.32 | 160.10 | 158.88 | 159.79 | 4,000,787 | +0.06(+0.03%) |
Aug 09, 2021 | 159.74 | 160.23 | 159.01 | 159.73 | 4,296,103 | +0.55(+0.35%) |
Aug 06, 2021 | 159.94 | 159.94 | 158.57 | 159.18 | 4,981,999 | -0.53(-0.33%) |
Aug 05, 2021 | 159.86 | 159.86 | 158.54 | 159.71 | 4,666,861 | +0.30(+0.19%) |
Aug 04, 2021 | 160.18 | 160.54 | 159.32 | 159.41 | 5,212,310 | -0.95(-0.59%) |
Aug 03, 2021 | 158.83 | 160.46 | 158.56 | 160.36 | 6,559,222 | +1.95(+1.23%) |
Aug 02, 2021 | 158.59 | 158.93 | 157.51 | 158.41 | 4,046,168 | +0.06(+0.04%) |
Jul 30, 2021 | 158.66 | 159.06 | 158.01 | 158.34 | 5,814,675 | +0.02(+0.01%) |
Jul 29, 2021 | 158.84 | 159.39 | 157.32 | 158.32 | 4,582,548 | +0.00(+0.00%) |
Jul 28, 2021 | 158.83 | 159.43 | 158.23 | 158.32 | 6,275,229 | -0.44(-0.28%) |
Jul 27, 2021 | 157.97 | 158.82 | 156.94 | 158.76 | 7,709,533 | +0.73(+0.46%) |
Jul 26, 2021 | 157.99 | 158.29 | 157.11 | 158.04 | 4,877,418 | +0.07(+0.05%) |
Jul 23, 2021 | 157.24 | 158.32 | 156.67 | 157.97 | 5,454,036 | +1.66(+1.06%) |
Jul 22, 2021 | 155.73 | 157.30 | 155.08 | 156.30 | 5,744,214 | +0.45(+0.29%) |
Jul 21, 2021 | 155.68 | 156.03 | 154.00 | 155.85 | 8,249,306 | +0.96(+0.62%) |
Jul 20, 2021 | 153.47 | 157.06 | 153.41 | 154.89 | 10,768,352 | +1.44(+0.94%) |
Jul 19, 2021 | 153.12 | 154.66 | 152.02 | 153.45 | 8,939,200 | -1.12(-0.73%) |
Jul 16, 2021 | 154.79 | 155.48 | 154.43 | 154.57 | 6,345,998 | -0.25(-0.16%) |
Jul 15, 2021 | 155.68 | 156.23 | 154.22 | 154.82 | 7,238,419 | -1.88(-1.20%) |
Jul 14, 2021 | 156.32 | 157.08 | 155.44 | 156.71 | 6,701,206 | +1.06(+0.68%) |
Jul 13, 2021 | 155.37 | 156.09 | 155.10 | 155.65 | 5,102,208 | -0.19(-0.12%) |
Jul 12, 2021 | 156.07 | 157.40 | 154.98 | 155.84 | 8,524,627 | -0.25(-0.16%) |
Jul 09, 2021 | 155.74 | 156.66 | 155.62 | 156.09 | 6,656,825 | +0.62(+0.40%) |
Jul 08, 2021 | 155.41 | 155.82 | 154.09 | 155.47 | 6,259,311 | -0.30(-0.20%) |
Jul 07, 2021 | 154.00 | 155.86 | 154.00 | 155.78 | 6,844,361 | +1.32(+0.86%) |
Jul 06, 2021 | 154.40 | 155.27 | 153.55 | 154.45 | 6,631,668 | -0.93(-0.60%) |
Jul 02, 2021 | 152.66 | 155.68 | 152.31 | 155.38 | 9,853,221 | +2.78(+1.82%) |