Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 151.95 | 155.00 | 151.75 | 153.75 | 2,877,661 | +1.83(+1.20%) |
Sep 29, 2021 | 154.77 | 156.15 | 151.75 | 151.92 | 2,162,031 | -2.10(-1.36%) |
Sep 28, 2021 | 155.99 | 157.00 | 153.12 | 154.02 | 3,149,369 | -2.92(-1.86%) |
Sep 27, 2021 | 156.25 | 157.38 | 153.05 | 156.94 | 3,141,876 | +0.37(+0.24%) |
Sep 24, 2021 | 158.55 | 159.46 | 155.91 | 156.57 | 3,349,249 | -3.93(-2.45%) |
Sep 23, 2021 | 160.95 | 162.28 | 157.51 | 160.50 | 2,950,973 | +0.62(+0.39%) |
Sep 22, 2021 | 158.11 | 161.75 | 158.11 | 159.88 | 3,647,149 | +3.17(+2.02%) |
Sep 21, 2021 | 156.00 | 158.23 | 155.50 | 156.71 | 2,920,718 | +2.21(+1.43%) |
Sep 20, 2021 | 158.12 | 158.59 | 152.52 | 154.50 | 7,936,725 | -7.71(-4.75%) |
Sep 17, 2021 | 163.27 | 163.70 | 160.80 | 162.21 | 4,824,876 | +2.65(+1.66%) |
Sep 16, 2021 | 158.83 | 160.43 | 157.69 | 159.56 | 3,395,777 | -2.17(-1.34%) |
Sep 15, 2021 | 159.00 | 162.41 | 157.99 | 161.73 | 4,750,788 | +1.09(+0.68%) |
Sep 14, 2021 | 162.44 | 163.95 | 160.11 | 160.64 | 3,628,951 | -2.62(-1.60%) |
Sep 13, 2021 | 163.39 | 165.16 | 161.44 | 163.26 | 3,255,433 | -0.90(-0.55%) |
Sep 10, 2021 | 166.53 | 168.74 | 163.42 | 164.16 | 4,197,820 | +0.51(+0.31%) |
Sep 09, 2021 | 159.40 | 165.25 | 158.73 | 163.65 | 3,693,457 | +0.97(+0.60%) |
Sep 08, 2021 | 166.65 | 167.78 | 161.30 | 162.68 | 4,508,963 | -4.00(-2.40%) |
Sep 07, 2021 | 167.57 | 169.80 | 165.95 | 166.68 | 6,791,938 | +3.70(+2.27%) |
Sep 03, 2021 | 161.94 | 164.68 | 161.58 | 162.98 | 3,778,085 | +0.61(+0.38%) |
Sep 02, 2021 | 165.86 | 166.38 | 161.24 | 162.37 | 6,305,221 | -2.81(-1.70%) |
Sep 01, 2021 | 158.88 | 166.49 | 158.69 | 165.18 | 9,317,463 | +8.16(+5.20%) |
Aug 31, 2021 | 155.50 | 157.25 | 153.36 | 157.02 | 5,828,127 | +3.84(+2.51%) |
Aug 30, 2021 | 154.20 | 154.61 | 150.16 | 153.18 | 5,533,814 | -0.08(-0.05%) |
Aug 27, 2021 | 153.55 | 155.07 | 151.89 | 153.26 | 3,618,791 | -1.21(-0.78%) |
Aug 26, 2021 | 154.99 | 158.37 | 153.78 | 154.47 | 4,330,678 | -0.66(-0.43%) |
Aug 25, 2021 | 152.46 | 155.32 | 150.09 | 155.13 | 4,646,161 | +0.05(+0.03%) |
Aug 24, 2021 | 149.29 | 155.83 | 149.27 | 155.08 | 10,232,443 | +12.32(+8.63%) |
Aug 23, 2021 | 139.70 | 143.30 | 137.17 | 142.76 | 7,044,501 | +5.11(+3.71%) |
Aug 20, 2021 | 139.77 | 141.84 | 136.43 | 137.65 | 7,196,798 | +0.32(+0.23%) |
Aug 19, 2021 | 137.98 | 139.62 | 135.91 | 137.33 | 8,180,576 | -5.63(-3.94%) |
Aug 18, 2021 | 144.10 | 145.58 | 141.58 | 142.96 | 5,019,582 | +0.58(+0.41%) |
Aug 17, 2021 | 141.59 | 144.12 | 140.11 | 142.38 | 7,620,569 | -4.19(-2.86%) |
Aug 16, 2021 | 149.50 | 149.98 | 145.91 | 146.57 | 6,649,304 | -5.88(-3.86%) |
Aug 13, 2021 | 157.72 | 157.72 | 152.10 | 152.45 | 8,019,301 | -7.18(-4.50%) |
Aug 12, 2021 | 160.26 | 161.00 | 156.80 | 159.63 | 6,747,667 | -5.32(-3.23%) |
Aug 11, 2021 | 167.41 | 167.41 | 162.69 | 164.95 | 3,804,186 | -0.60(-0.36%) |
Aug 10, 2021 | 168.54 | 169.00 | 164.95 | 165.55 | 2,189,221 | -0.98(-0.59%) |
Aug 09, 2021 | 164.75 | 167.56 | 163.57 | 166.53 | 2,661,411 | +2.27(+1.38%) |
Aug 06, 2021 | 165.99 | 166.79 | 163.34 | 164.26 | 2,783,098 | -1.60(-0.96%) |
Aug 05, 2021 | 163.59 | 166.16 | 162.80 | 165.86 | 3,794,959 | +2.05(+1.25%) |
Aug 04, 2021 | 165.19 | 167.42 | 163.58 | 163.81 | 3,288,107 | -0.28(-0.17%) |
Aug 03, 2021 | 165.00 | 165.00 | 161.51 | 164.09 | 3,197,865 | -2.52(-1.51%) |
Aug 02, 2021 | 166.00 | 167.99 | 164.23 | 166.61 | 2,864,287 | +2.60(+1.59%) |
Jul 30, 2021 | 164.25 | 166.60 | 162.48 | 164.01 | 3,238,845 | -3.05(-1.83%) |
Jul 29, 2021 | 169.69 | 170.00 | 163.57 | 167.06 | 5,497,476 | +0.28(+0.17%) |
Jul 28, 2021 | 163.99 | 168.12 | 161.93 | 166.78 | 7,405,850 | +8.95(+5.67%) |
Jul 27, 2021 | 155.25 | 161.50 | 153.14 | 157.83 | 12,974,476 | -4.54(-2.80%) |
Jul 26, 2021 | 165.17 | 168.39 | 162.05 | 162.37 | 10,220,722 | -10.29(-5.96%) |
Jul 23, 2021 | 172.65 | 173.52 | 167.84 | 172.66 | 7,606,420 | -5.83(-3.27%) |
Jul 22, 2021 | 181.41 | 181.41 | 177.25 | 178.49 | 2,280,669 | -2.02(-1.12%) |
Jul 21, 2021 | 177.86 | 181.30 | 177.01 | 180.51 | 2,273,778 | +2.62(+1.47%) |
Jul 20, 2021 | 177.16 | 178.97 | 172.63 | 177.89 | 4,155,981 | +1.44(+0.82%) |
Jul 19, 2021 | 175.31 | 177.55 | 172.70 | 176.45 | 3,996,846 | -3.13(-1.74%) |
Jul 16, 2021 | 185.45 | 185.50 | 179.13 | 179.58 | 3,795,610 | -5.94(-3.20%) |
Jul 15, 2021 | 182.78 | 186.29 | 181.71 | 185.52 | 3,911,001 | +4.18(+2.31%) |
Jul 14, 2021 | 185.11 | 185.95 | 180.61 | 181.34 | 4,459,418 | -3.25(-1.76%) |
Jul 13, 2021 | 183.03 | 187.48 | 182.58 | 184.59 | 5,073,449 | +4.20(+2.33%) |
Jul 12, 2021 | 180.30 | 181.50 | 177.99 | 180.39 | 3,377,444 | -0.97(-0.53%) |
Jul 09, 2021 | 180.10 | 181.91 | 177.66 | 181.36 | 4,651,702 | +5.48(+3.12%) |
Jul 08, 2021 | 176.76 | 177.46 | 172.77 | 175.88 | 8,242,616 | -6.83(-3.74%) |
Jul 07, 2021 | 189.00 | 189.31 | 182.22 | 182.71 | 5,704,304 | -4.24(-2.27%) |
Jul 06, 2021 | 191.55 | 191.70 | 186.77 | 186.95 | 6,482,744 | -9.75(-4.96%) |
Jul 02, 2021 | 200.00 | 200.68 | 196.25 | 196.70 | 3,474,229 | -4.76(-2.36%) |