Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.27 | 158.76 | 154.24 | 154.29 | 1,875,869 | -3.05(-1.94%) |
Sep 29, 2021 | 159.13 | 160.21 | 157.28 | 157.34 | 1,259,682 | -1.38(-0.87%) |
Sep 28, 2021 | 159.17 | 160.43 | 157.76 | 158.72 | 1,871,902 | -1.47(-0.92%) |
Sep 27, 2021 | 158.19 | 161.36 | 157.48 | 160.19 | 1,993,944 | +1.93(+1.22%) |
Sep 24, 2021 | 160.69 | 161.57 | 157.69 | 158.26 | 2,110,093 | -2.29(-1.43%) |
Sep 23, 2021 | 157.95 | 160.76 | 157.79 | 160.55 | 1,472,516 | +2.79(+1.77%) |
Sep 22, 2021 | 155.20 | 158.62 | 153.91 | 157.76 | 1,638,601 | +4.46(+2.91%) |
Sep 21, 2021 | 157.45 | 157.49 | 153.24 | 153.31 | 1,770,860 | -3.47(-2.21%) |
Sep 20, 2021 | 155.87 | 157.11 | 154.03 | 156.78 | 1,741,493 | -1.87(-1.18%) |
Sep 17, 2021 | 160.07 | 160.46 | 157.67 | 158.65 | 2,394,121 | -1.92(-1.20%) |
Sep 16, 2021 | 161.35 | 162.83 | 159.93 | 160.56 | 1,872,715 | -1.45(-0.89%) |
Sep 15, 2021 | 158.81 | 162.36 | 157.42 | 162.01 | 2,657,424 | +3.29(+2.07%) |
Sep 14, 2021 | 161.77 | 161.77 | 158.49 | 158.72 | 2,500,609 | -2.60(-1.61%) |
Sep 13, 2021 | 163.77 | 164.49 | 160.41 | 161.33 | 2,416,227 | -1.57(-0.96%) |
Sep 10, 2021 | 169.44 | 170.26 | 161.22 | 162.90 | 3,869,709 | -5.59(-3.32%) |
Sep 09, 2021 | 166.65 | 172.06 | 166.42 | 168.49 | 5,924,463 | +2.26(+1.36%) |
Sep 08, 2021 | 156.77 | 166.34 | 156.58 | 166.22 | 5,982,605 | +11.16(+7.19%) |
Sep 07, 2021 | 155.01 | 156.74 | 154.00 | 155.07 | 1,684,653 | +0.59(+0.38%) |
Sep 03, 2021 | 154.96 | 156.05 | 153.47 | 154.48 | 2,753,166 | -0.57(-0.37%) |
Sep 02, 2021 | 158.83 | 159.50 | 154.90 | 155.05 | 3,148,919 | -3.83(-2.41%) |
Sep 01, 2021 | 159.49 | 161.88 | 158.83 | 158.88 | 2,150,406 | -0.13(-0.08%) |
Aug 31, 2021 | 158.30 | 160.03 | 157.45 | 159.01 | 2,111,578 | +1.31(+0.83%) |
Aug 30, 2021 | 161.10 | 162.38 | 157.44 | 157.70 | 2,360,781 | -2.78(-1.73%) |
Aug 27, 2021 | 157.75 | 160.76 | 157.03 | 160.47 | 2,394,056 | +2.38(+1.50%) |
Aug 26, 2021 | 160.32 | 160.65 | 158.00 | 158.10 | 1,859,013 | -3.46(-2.14%) |
Aug 25, 2021 | 164.25 | 164.25 | 161.49 | 161.56 | 1,632,099 | -2.00(-1.23%) |
Aug 24, 2021 | 162.49 | 164.38 | 162.49 | 163.56 | 2,235,305 | +1.42(+0.87%) |
Aug 23, 2021 | 160.99 | 162.90 | 160.88 | 162.15 | 2,219,991 | +2.73(+1.71%) |
Aug 20, 2021 | 159.12 | 160.44 | 158.59 | 159.42 | 3,894,696 | +0.06(+0.04%) |
Aug 19, 2021 | 161.32 | 162.48 | 158.87 | 159.36 | 3,832,216 | -3.27(-2.01%) |
Aug 18, 2021 | 163.09 | 165.09 | 162.12 | 162.63 | 2,504,494 | -0.84(-0.51%) |
Aug 17, 2021 | 163.12 | 164.90 | 162.95 | 163.47 | 3,739,284 | -0.90(-0.55%) |
Aug 16, 2021 | 166.62 | 166.96 | 163.67 | 164.37 | 2,236,149 | -3.22(-1.92%) |
Aug 13, 2021 | 164.21 | 168.16 | 162.45 | 167.58 | 3,181,481 | +3.49(+2.13%) |
Aug 12, 2021 | 166.20 | 166.37 | 162.72 | 164.09 | 3,397,786 | -1.68(-1.01%) |
Aug 11, 2021 | 167.06 | 167.06 | 164.57 | 165.77 | 4,378,120 | -0.19(-0.11%) |
Aug 10, 2021 | 169.79 | 170.77 | 165.48 | 165.96 | 4,428,154 | -4.00(-2.35%) |
Aug 09, 2021 | 172.34 | 173.39 | 168.89 | 169.96 | 3,286,366 | -2.35(-1.36%) |
Aug 06, 2021 | 168.16 | 175.27 | 167.06 | 172.31 | 3,500,314 | +5.81(+3.49%) |
Aug 05, 2021 | 162.33 | 166.75 | 162.24 | 166.50 | 2,655,686 | +4.75(+2.94%) |
Aug 04, 2021 | 164.37 | 166.08 | 160.38 | 161.75 | 4,116,057 | -4.04(-2.44%) |
Aug 03, 2021 | 170.58 | 172.54 | 161.11 | 165.78 | 7,273,532 | -2.17(-1.29%) |
Aug 02, 2021 | 189.73 | 191.01 | 166.81 | 167.95 | 8,740,495 | -21.14(-11.18%) |
Jul 30, 2021 | 187.99 | 190.54 | 187.38 | 189.09 | 2,184,329 | +0.14(+0.07%) |
Jul 29, 2021 | 188.75 | 190.85 | 188.60 | 188.95 | 1,524,748 | +1.61(+0.86%) |
Jul 28, 2021 | 188.69 | 189.83 | 186.64 | 187.34 | 1,717,418 | -1.06(-0.56%) |
Jul 27, 2021 | 185.93 | 190.99 | 185.93 | 188.40 | 1,801,409 | +1.54(+0.83%) |
Jul 26, 2021 | 188.03 | 188.65 | 186.14 | 186.85 | 1,301,684 | -1.87(-0.99%) |
Jul 23, 2021 | 188.36 | 189.96 | 187.84 | 188.72 | 985,188 | +1.92(+1.03%) |
Jul 22, 2021 | 187.84 | 188.62 | 185.61 | 186.80 | 1,115,044 | -0.72(-0.39%) |
Jul 21, 2021 | 185.44 | 187.70 | 184.39 | 187.53 | 1,198,911 | +2.99(+1.62%) |
Jul 20, 2021 | 182.45 | 186.17 | 182.17 | 184.53 | 1,485,573 | +2.64(+1.45%) |
Jul 19, 2021 | 187.77 | 187.95 | 180.26 | 181.90 | 2,468,133 | -8.49(-4.46%) |
Jul 16, 2021 | 191.56 | 192.48 | 190.32 | 190.38 | 1,500,289 | -0.42(-0.22%) |
Jul 15, 2021 | 188.01 | 192.24 | 187.95 | 190.80 | 2,610,184 | +2.09(+1.11%) |
Jul 14, 2021 | 188.16 | 189.44 | 187.44 | 188.71 | 3,005,570 | +1.88(+1.00%) |
Jul 13, 2021 | 184.87 | 188.29 | 184.68 | 186.83 | 2,019,194 | +1.47(+0.79%) |
Jul 12, 2021 | 185.07 | 185.69 | 184.12 | 185.37 | 1,771,840 | -0.75(-0.40%) |
Jul 09, 2021 | 185.84 | 189.49 | 185.49 | 186.12 | 1,880,378 | +2.20(+1.20%) |
Jul 08, 2021 | 185.09 | 185.62 | 183.41 | 183.92 | 1,469,918 | -3.79(-2.02%) |
Jul 07, 2021 | 188.97 | 189.46 | 187.54 | 187.71 | 1,269,519 | -0.83(-0.44%) |
Jul 06, 2021 | 188.65 | 189.66 | 187.27 | 188.54 | 1,850,731 | -0.50(-0.26%) |
Jul 02, 2021 | 188.71 | 189.46 | 188.22 | 189.04 | 1,091,438 | +1.12(+0.60%) |