Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.91 | 157.91 | 152.29 | 152.35 | 2,883,169 | -4.31(-2.75%) |
Sep 29, 2021 | 158.61 | 158.61 | 156.07 | 156.66 | 2,131,039 | -0.78(-0.50%) |
Sep 28, 2021 | 159.38 | 161.32 | 157.18 | 157.44 | 3,121,218 | -2.24(-1.40%) |
Sep 27, 2021 | 157.73 | 160.16 | 157.37 | 159.68 | 2,775,889 | +3.38(+2.16%) |
Sep 24, 2021 | 155.32 | 158.07 | 155.16 | 156.30 | 2,865,217 | +0.14(+0.09%) |
Sep 23, 2021 | 152.05 | 157.22 | 151.44 | 156.16 | 3,164,991 | +6.02(+4.01%) |
Sep 22, 2021 | 149.26 | 151.46 | 148.97 | 150.14 | 3,190,905 | +2.94(+1.99%) |
Sep 21, 2021 | 148.62 | 149.43 | 147.04 | 147.21 | 3,025,621 | +0.12(+0.08%) |
Sep 20, 2021 | 144.94 | 147.69 | 144.22 | 147.08 | 3,646,069 | -3.01(-2.01%) |
Sep 17, 2021 | 149.65 | 151.58 | 149.04 | 150.09 | 5,134,902 | -0.56(-0.37%) |
Sep 16, 2021 | 150.12 | 151.66 | 149.67 | 150.66 | 2,793,199 | +1.18(+0.79%) |
Sep 15, 2021 | 146.00 | 149.65 | 145.62 | 149.47 | 3,413,479 | +4.25(+2.93%) |
Sep 14, 2021 | 150.11 | 150.66 | 144.81 | 145.22 | 4,332,319 | -4.27(-2.86%) |
Sep 13, 2021 | 147.74 | 149.96 | 147.59 | 149.49 | 3,561,104 | +3.17(+2.17%) |
Sep 10, 2021 | 147.59 | 148.45 | 146.17 | 146.32 | 3,038,942 | -0.21(-0.14%) |
Sep 09, 2021 | 145.65 | 149.73 | 145.31 | 146.53 | 3,088,010 | +1.11(+0.76%) |
Sep 08, 2021 | 147.20 | 147.20 | 143.10 | 145.42 | 3,553,544 | -2.19(-1.48%) |
Sep 07, 2021 | 147.63 | 150.20 | 147.17 | 147.61 | 3,654,100 | -0.31(-0.21%) |
Sep 03, 2021 | 150.49 | 150.85 | 147.11 | 147.92 | 3,573,679 | -2.63(-1.75%) |
Sep 02, 2021 | 152.85 | 153.68 | 150.05 | 150.56 | 3,379,881 | -1.52(-1.00%) |
Sep 01, 2021 | 156.10 | 156.69 | 151.66 | 152.08 | 3,553,960 | -4.03(-2.58%) |
Aug 31, 2021 | 155.23 | 157.24 | 153.57 | 156.11 | 4,031,266 | +0.73(+0.47%) |
Aug 30, 2021 | 161.92 | 163.26 | 155.31 | 155.38 | 4,570,456 | -9.98(-6.04%) |
Aug 27, 2021 | 162.08 | 165.53 | 161.46 | 165.36 | 1,857,998 | +3.92(+2.43%) |
Aug 26, 2021 | 164.04 | 164.32 | 161.14 | 161.44 | 1,984,922 | -2.16(-1.32%) |
Aug 25, 2021 | 160.46 | 164.19 | 160.12 | 163.60 | 2,322,191 | +3.65(+2.28%) |
Aug 24, 2021 | 159.80 | 161.51 | 159.39 | 159.95 | 1,773,689 | +0.66(+0.41%) |
Aug 23, 2021 | 159.36 | 161.04 | 158.94 | 159.29 | 2,146,958 | +1.06(+0.67%) |
Aug 20, 2021 | 158.19 | 159.08 | 155.63 | 158.23 | 2,759,553 | +0.11(+0.07%) |
Aug 19, 2021 | 159.08 | 161.40 | 157.04 | 158.12 | 2,634,973 | -3.69(-2.28%) |
Aug 18, 2021 | 162.10 | 165.19 | 161.10 | 161.81 | 1,871,068 | -1.19(-0.73%) |
Aug 17, 2021 | 164.86 | 166.04 | 161.25 | 162.99 | 2,967,251 | -3.80(-2.28%) |
Aug 16, 2021 | 165.55 | 167.17 | 164.78 | 166.79 | 2,248,528 | -0.39(-0.23%) |
Aug 13, 2021 | 166.66 | 167.38 | 165.35 | 167.18 | 2,517,790 | +0.75(+0.45%) |
Aug 12, 2021 | 164.14 | 166.64 | 163.11 | 166.42 | 3,481,241 | +2.24(+1.36%) |
Aug 11, 2021 | 160.84 | 164.55 | 159.75 | 164.19 | 4,430,810 | +3.65(+2.27%) |
Aug 10, 2021 | 156.34 | 161.11 | 156.24 | 160.53 | 3,659,074 | +4.19(+2.68%) |
Aug 09, 2021 | 155.05 | 157.22 | 153.44 | 156.34 | 2,380,908 | +0.25(+0.16%) |
Aug 06, 2021 | 155.06 | 157.56 | 154.51 | 156.09 | 3,609,928 | +3.72(+2.44%) |
Aug 05, 2021 | 151.47 | 153.08 | 151.47 | 152.37 | 2,944,726 | +1.87(+1.24%) |
Aug 04, 2021 | 149.65 | 153.28 | 148.55 | 150.50 | 2,916,161 | -0.22(-0.15%) |
Aug 03, 2021 | 150.37 | 151.31 | 145.15 | 150.73 | 3,072,202 | +1.24(+0.83%) |
Aug 02, 2021 | 152.32 | 154.91 | 148.38 | 149.49 | 4,214,027 | -1.49(-0.99%) |
Jul 30, 2021 | 152.34 | 154.14 | 149.99 | 150.98 | 2,850,423 | -2.06(-1.35%) |
Jul 29, 2021 | 152.66 | 154.39 | 152.11 | 153.04 | 2,771,650 | +2.35(+1.56%) |
Jul 28, 2021 | 152.23 | 152.70 | 149.28 | 150.69 | 2,479,166 | -1.07(-0.71%) |
Jul 27, 2021 | 149.34 | 152.81 | 148.59 | 151.76 | 2,321,921 | +0.19(+0.12%) |
Jul 26, 2021 | 149.44 | 152.19 | 149.39 | 151.58 | 2,201,923 | +2.11(+1.41%) |
Jul 23, 2021 | 146.59 | 153.36 | 146.21 | 149.47 | 3,766,054 | -1.26(-0.84%) |
Jul 22, 2021 | 151.45 | 152.27 | 148.18 | 150.73 | 3,176,353 | -1.66(-1.09%) |
Jul 21, 2021 | 149.03 | 153.50 | 148.83 | 152.39 | 2,686,601 | +4.88(+3.31%) |
Jul 20, 2021 | 142.82 | 148.68 | 142.33 | 147.51 | 3,540,931 | +4.08(+2.84%) |
Jul 19, 2021 | 143.00 | 144.55 | 140.89 | 143.43 | 4,024,169 | -3.65(-2.48%) |
Jul 16, 2021 | 150.93 | 150.93 | 146.67 | 147.08 | 2,094,035 | -2.64(-1.77%) |
Jul 15, 2021 | 146.27 | 149.99 | 145.93 | 149.72 | 3,287,739 | +1.41(+0.95%) |
Jul 14, 2021 | 152.26 | 154.06 | 147.18 | 148.31 | 4,488,501 | -3.74(-2.46%) |
Jul 13, 2021 | 153.66 | 154.34 | 151.86 | 152.04 | 2,716,870 | -1.88(-1.22%) |
Jul 12, 2021 | 148.63 | 154.47 | 147.60 | 153.92 | 3,481,023 | +4.01(+2.68%) |
Jul 09, 2021 | 145.08 | 150.25 | 145.05 | 149.91 | 3,897,267 | +7.55(+5.31%) |
Jul 08, 2021 | 141.83 | 144.61 | 139.54 | 142.35 | 3,549,157 | -2.41(-1.66%) |
Jul 07, 2021 | 143.43 | 146.32 | 142.99 | 144.76 | 3,258,388 | -0.43(-0.30%) |
Jul 06, 2021 | 146.37 | 146.95 | 143.92 | 145.19 | 3,820,064 | -1.77(-1.21%) |
Jul 02, 2021 | 147.24 | 148.41 | 146.73 | 146.96 | 2,407,479 | +0.23(+0.16%) |