Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 161.76 | 163.51 | 157.60 | 159.74 | 2,175,488 | -1.99(-1.23%) |
Sep 29, 2021 | 164.54 | 167.90 | 160.91 | 161.73 | 2,439,604 | -1.60(-0.98%) |
Sep 28, 2021 | 168.33 | 170.75 | 160.14 | 163.33 | 1,844,075 | -7.42(-4.35%) |
Sep 27, 2021 | 170.38 | 170.85 | 168.09 | 170.75 | 1,641,382 | -1.50(-0.87%) |
Sep 24, 2021 | 169.50 | 172.87 | 168.78 | 172.25 | 1,910,074 | +1.43(+0.84%) |
Sep 23, 2021 | 172.37 | 172.37 | 170.00 | 170.82 | 697,242 | -0.22(-0.13%) |
Sep 22, 2021 | 170.00 | 171.19 | 168.31 | 171.04 | 903,093 | +0.87(+0.51%) |
Sep 21, 2021 | 171.84 | 173.75 | 166.10 | 170.17 | 1,952,233 | -1.42(-0.83%) |
Sep 20, 2021 | 171.68 | 174.40 | 169.92 | 171.59 | 2,374,236 | -3.47(-1.98%) |
Sep 17, 2021 | 172.55 | 176.49 | 171.65 | 175.06 | 4,663,216 | +6.87(+4.08%) |
Sep 16, 2021 | 163.02 | 169.17 | 162.77 | 168.19 | 2,114,518 | +3.32(+2.01%) |
Sep 15, 2021 | 167.79 | 167.79 | 163.44 | 164.87 | 3,247,633 | -3.12(-1.86%) |
Sep 14, 2021 | 170.25 | 172.20 | 167.98 | 167.99 | 2,050,778 | -2.40(-1.41%) |
Sep 13, 2021 | 172.13 | 172.13 | 167.81 | 170.39 | 1,978,360 | -3.12(-1.80%) |
Sep 10, 2021 | 173.96 | 175.98 | 172.47 | 173.51 | 1,757,186 | +0.60(+0.35%) |
Sep 09, 2021 | 169.13 | 173.18 | 168.05 | 172.91 | 1,734,419 | +3.64(+2.15%) |
Sep 08, 2021 | 171.83 | 171.83 | 167.00 | 169.27 | 1,916,224 | -3.48(-2.01%) |
Sep 07, 2021 | 171.10 | 173.31 | 168.88 | 172.75 | 1,967,876 | +2.56(+1.50%) |
Sep 03, 2021 | 166.23 | 171.94 | 165.67 | 170.19 | 2,648,085 | +3.81(+2.29%) |
Sep 02, 2021 | 159.63 | 166.70 | 159.63 | 166.38 | 2,714,008 | +6.27(+3.92%) |
Sep 01, 2021 | 159.19 | 163.41 | 159.00 | 160.11 | 5,134,251 | +1.88(+1.19%) |
Aug 31, 2021 | 158.07 | 159.81 | 155.06 | 158.23 | 8,725,902 | -26.60(-14.39%) |
Aug 30, 2021 | 183.72 | 186.46 | 181.51 | 184.83 | 2,060,418 | +1.59(+0.87%) |
Aug 27, 2021 | 182.89 | 185.17 | 181.44 | 183.24 | 1,299,220 | +0.58(+0.32%) |
Aug 26, 2021 | 185.65 | 192.10 | 182.61 | 182.66 | 1,521,105 | +1.65(+0.91%) |
Aug 25, 2021 | 182.24 | 183.41 | 180.46 | 181.01 | 1,080,433 | -1.47(-0.81%) |
Aug 24, 2021 | 183.13 | 185.00 | 181.27 | 182.48 | 781,387 | +0.05(+0.03%) |
Aug 23, 2021 | 179.68 | 183.02 | 179.32 | 182.43 | 934,968 | +3.17(+1.77%) |
Aug 20, 2021 | 175.03 | 182.74 | 175.03 | 179.26 | 1,416,344 | +4.44(+2.54%) |
Aug 19, 2021 | 177.37 | 177.76 | 174.34 | 174.82 | 1,821,863 | -4.23(-2.36%) |
Aug 18, 2021 | 180.83 | 183.44 | 178.98 | 179.05 | 1,560,835 | -3.35(-1.84%) |
Aug 17, 2021 | 181.94 | 184.81 | 180.29 | 182.40 | 927,082 | -1.29(-0.70%) |
Aug 16, 2021 | 188.03 | 188.03 | 181.60 | 183.69 | 880,583 | -5.40(-2.86%) |
Aug 13, 2021 | 191.81 | 192.83 | 187.24 | 189.09 | 497,739 | -3.88(-2.01%) |
Aug 12, 2021 | 189.85 | 194.07 | 188.53 | 192.97 | 535,589 | +2.27(+1.19%) |
Aug 11, 2021 | 194.79 | 196.45 | 185.06 | 190.70 | 1,765,543 | -3.91(-2.01%) |
Aug 10, 2021 | 200.31 | 205.81 | 194.51 | 194.61 | 773,943 | -5.81(-2.90%) |
Aug 09, 2021 | 200.51 | 202.32 | 198.56 | 200.42 | 928,858 | -1.26(-0.62%) |
Aug 06, 2021 | 206.69 | 206.69 | 199.94 | 201.68 | 936,486 | -6.57(-3.15%) |
Aug 05, 2021 | 208.77 | 211.68 | 205.84 | 208.25 | 1,260,629 | -1.45(-0.69%) |
Aug 04, 2021 | 199.87 | 210.15 | 199.87 | 209.70 | 2,565,361 | +10.30(+5.17%) |
Aug 03, 2021 | 202.01 | 204.89 | 197.78 | 199.40 | 583,386 | -2.49(-1.23%) |
Aug 02, 2021 | 201.11 | 203.07 | 194.19 | 201.89 | 1,264,478 | +0.60(+0.30%) |
Jul 30, 2021 | 202.30 | 208.59 | 200.83 | 201.29 | 1,201,775 | -4.31(-2.10%) |
Jul 29, 2021 | 199.31 | 211.44 | 199.31 | 205.60 | 2,834,596 | +8.61(+4.37%) |
Jul 28, 2021 | 195.26 | 199.70 | 193.50 | 196.99 | 1,667,619 | +1.34(+0.68%) |
Jul 27, 2021 | 199.00 | 201.00 | 190.84 | 195.65 | 1,382,703 | -2.72(-1.37%) |
Jul 26, 2021 | 195.64 | 200.39 | 193.32 | 198.37 | 3,369,838 | +7.17(+3.75%) |
Jul 23, 2021 | 193.02 | 193.62 | 187.25 | 191.20 | 3,315,903 | -2.03(-1.05%) |
Jul 22, 2021 | 190.00 | 197.11 | 189.80 | 193.23 | 2,434,676 | +4.04(+2.14%) |
Jul 21, 2021 | 189.22 | 189.91 | 185.62 | 189.19 | 3,997,473 | -0.61(-0.32%) |
Jul 20, 2021 | 189.43 | 191.30 | 185.12 | 189.80 | 4,777,409 | +1.68(+0.89%) |
Jul 19, 2021 | 187.62 | 189.62 | 183.16 | 188.12 | 11,387,537 | +10.52(+5.92%) |
Jul 16, 2021 | 177.64 | 180.16 | 177.38 | 177.60 | 347,693 | +1.02(+0.58%) |
Jul 15, 2021 | 178.74 | 180.33 | 175.31 | 176.58 | 385,089 | -1.76(-0.99%) |
Jul 14, 2021 | 186.26 | 186.26 | 176.97 | 178.34 | 680,429 | -6.78(-3.66%) |
Jul 13, 2021 | 188.39 | 189.35 | 183.69 | 185.12 | 372,661 | -3.32(-1.76%) |
Jul 12, 2021 | 191.59 | 193.49 | 187.49 | 188.44 | 296,556 | -2.09(-1.10%) |
Jul 09, 2021 | 190.66 | 190.97 | 187.28 | 190.53 | 244,842 | -0.19(-0.10%) |
Jul 08, 2021 | 186.59 | 191.35 | 185.44 | 190.72 | 401,746 | -0.71(-0.37%) |
Jul 07, 2021 | 193.21 | 194.67 | 190.13 | 191.43 | 508,193 | -1.05(-0.55%) |
Jul 06, 2021 | 187.77 | 193.96 | 187.50 | 192.48 | 818,175 | +5.17(+2.76%) |
Jul 02, 2021 | 186.09 | 188.88 | 184.86 | 187.31 | 616,122 | +2.52(+1.36%) |