Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 159.34 | 159.64 | 153.78 | 153.82 | 3,690,122 | -4.79(-3.02%) |
Sep 29, 2021 | 157.76 | 159.06 | 157.11 | 158.61 | 1,910,244 | +0.73(+0.46%) |
Sep 28, 2021 | 159.43 | 160.34 | 157.63 | 157.88 | 2,612,180 | -1.53(-0.96%) |
Sep 27, 2021 | 158.56 | 160.61 | 158.55 | 159.41 | 2,340,275 | +0.66(+0.41%) |
Sep 24, 2021 | 159.15 | 159.65 | 158.38 | 158.75 | 2,368,867 | -0.43(-0.27%) |
Sep 23, 2021 | 157.97 | 160.34 | 157.84 | 159.18 | 2,493,675 | +1.48(+0.94%) |
Sep 22, 2021 | 157.23 | 158.67 | 156.91 | 157.69 | 2,532,610 | +1.25(+0.80%) |
Sep 21, 2021 | 158.69 | 158.78 | 155.82 | 156.45 | 3,397,980 | -1.85(-1.17%) |
Sep 20, 2021 | 156.64 | 159.36 | 156.34 | 158.30 | 4,735,332 | -0.84(-0.53%) |
Sep 17, 2021 | 158.79 | 160.17 | 157.32 | 159.14 | 12,225,274 | -1.03(-0.64%) |
Sep 16, 2021 | 161.47 | 161.87 | 159.44 | 160.17 | 2,911,130 | -1.34(-0.83%) |
Sep 15, 2021 | 160.31 | 162.32 | 159.88 | 161.51 | 2,913,260 | +1.55(+0.97%) |
Sep 14, 2021 | 162.79 | 163.10 | 159.31 | 159.96 | 3,790,839 | -2.46(-1.52%) |
Sep 13, 2021 | 162.48 | 164.78 | 160.99 | 162.42 | 5,755,513 | +0.60(+0.37%) |
Sep 10, 2021 | 163.85 | 164.18 | 161.78 | 161.82 | 2,549,213 | -1.05(-0.65%) |
Sep 09, 2021 | 164.45 | 165.30 | 162.27 | 162.88 | 3,465,232 | -1.88(-1.14%) |
Sep 08, 2021 | 162.77 | 165.20 | 162.24 | 164.75 | 4,170,808 | +2.03(+1.25%) |
Sep 07, 2021 | 169.16 | 169.24 | 162.71 | 162.73 | 6,710,455 | -7.73(-4.53%) |
Sep 03, 2021 | 170.51 | 171.52 | 169.78 | 170.45 | 1,670,233 | -0.44(-0.26%) |
Sep 02, 2021 | 170.17 | 170.92 | 169.65 | 170.89 | 2,388,708 | +1.27(+0.75%) |
Sep 01, 2021 | 170.59 | 170.77 | 169.18 | 169.62 | 2,195,540 | -1.14(-0.67%) |
Aug 31, 2021 | 171.73 | 171.86 | 170.24 | 170.76 | 3,208,998 | -1.25(-0.73%) |
Aug 30, 2021 | 171.15 | 173.00 | 170.79 | 172.01 | 1,441,438 | +0.98(+0.57%) |
Aug 27, 2021 | 171.87 | 172.44 | 170.22 | 171.03 | 2,447,902 | -0.24(-0.14%) |
Aug 26, 2021 | 170.28 | 171.33 | 169.81 | 171.27 | 1,661,880 | +0.86(+0.50%) |
Aug 25, 2021 | 170.57 | 171.03 | 168.99 | 170.41 | 1,839,035 | -0.36(-0.21%) |
Aug 24, 2021 | 170.83 | 171.95 | 170.41 | 170.77 | 1,587,992 | +0.06(+0.04%) |
Aug 23, 2021 | 170.99 | 172.08 | 169.83 | 170.71 | 2,251,534 | +0.46(+0.27%) |
Aug 20, 2021 | 170.41 | 171.10 | 169.56 | 170.25 | 2,734,090 | +0.25(+0.14%) |
Aug 19, 2021 | 169.69 | 170.76 | 169.09 | 170.01 | 2,657,464 | -1.00(-0.59%) |
Aug 18, 2021 | 172.80 | 173.01 | 170.83 | 171.01 | 2,431,713 | -2.65(-1.52%) |
Aug 17, 2021 | 175.78 | 175.78 | 171.96 | 173.65 | 2,629,163 | -2.41(-1.37%) |
Aug 16, 2021 | 174.99 | 176.46 | 174.38 | 176.06 | 1,846,695 | +1.51(+0.87%) |
Aug 13, 2021 | 175.12 | 175.53 | 174.30 | 174.55 | 2,195,713 | -0.74(-0.42%) |
Aug 12, 2021 | 175.33 | 176.11 | 174.36 | 175.29 | 1,415,837 | -0.12(-0.07%) |
Aug 11, 2021 | 174.04 | 175.58 | 173.44 | 175.41 | 2,548,069 | +2.02(+1.16%) |
Aug 10, 2021 | 172.51 | 173.60 | 172.04 | 173.39 | 1,836,838 | +1.58(+0.92%) |
Aug 09, 2021 | 172.00 | 172.43 | 171.24 | 171.81 | 1,371,316 | -0.61(-0.35%) |
Aug 06, 2021 | 172.46 | 173.39 | 171.91 | 172.42 | 1,282,769 | +0.29(+0.17%) |
Aug 05, 2021 | 172.78 | 173.28 | 171.68 | 172.13 | 1,810,202 | +0.23(+0.14%) |
Aug 04, 2021 | 174.39 | 174.75 | 171.61 | 171.90 | 2,363,807 | -3.05(-1.74%) |
Aug 03, 2021 | 172.77 | 175.97 | 171.78 | 174.94 | 2,537,768 | +3.06(+1.78%) |
Aug 02, 2021 | 173.24 | 174.65 | 171.81 | 171.89 | 1,531,220 | -0.37(-0.21%) |
Jul 30, 2021 | 172.30 | 173.38 | 171.62 | 172.25 | 2,195,227 | -0.20(-0.12%) |
Jul 29, 2021 | 174.04 | 174.04 | 172.25 | 172.45 | 2,436,466 | -0.09(-0.06%) |
Jul 28, 2021 | 173.45 | 174.37 | 172.39 | 172.55 | 2,458,474 | -1.91(-1.09%) |
Jul 27, 2021 | 171.62 | 174.97 | 169.62 | 174.45 | 3,447,353 | -1.04(-0.59%) |
Jul 26, 2021 | 174.44 | 176.43 | 173.98 | 175.50 | 2,768,245 | +1.03(+0.59%) |
Jul 23, 2021 | 174.49 | 174.95 | 173.12 | 174.47 | 1,805,016 | +1.24(+0.71%) |
Jul 22, 2021 | 175.36 | 175.48 | 172.89 | 173.24 | 1,954,179 | -1.48(-0.85%) |
Jul 21, 2021 | 175.03 | 176.55 | 174.01 | 174.71 | 2,297,204 | -0.04(-0.03%) |
Jul 20, 2021 | 172.60 | 175.98 | 172.37 | 174.76 | 3,198,413 | +2.84(+1.65%) |
Jul 19, 2021 | 171.49 | 172.77 | 169.79 | 171.92 | 3,615,526 | -1.58(-0.91%) |
Jul 16, 2021 | 176.76 | 176.84 | 173.10 | 173.50 | 2,843,163 | -2.80(-1.59%) |
Jul 15, 2021 | 175.29 | 176.46 | 174.50 | 176.30 | 2,457,647 | -0.21(-0.12%) |
Jul 14, 2021 | 174.55 | 176.81 | 174.05 | 176.51 | 2,824,269 | +2.81(+1.62%) |
Jul 13, 2021 | 174.12 | 175.03 | 173.30 | 173.70 | 1,940,069 | -0.33(-0.19%) |
Jul 12, 2021 | 172.39 | 175.31 | 172.22 | 174.03 | 2,483,315 | -0.89(-0.51%) |
Jul 09, 2021 | 173.78 | 175.70 | 173.39 | 174.91 | 2,810,942 | +2.38(+1.38%) |
Jul 08, 2021 | 172.74 | 173.23 | 171.71 | 172.54 | 2,490,424 | -1.38(-0.80%) |
Jul 07, 2021 | 170.68 | 174.10 | 170.68 | 173.92 | 1,947,856 | +2.58(+1.51%) |
Jul 06, 2021 | 171.62 | 172.11 | 169.48 | 171.34 | 2,926,252 | -2.61(-1.50%) |
Jul 02, 2021 | 172.94 | 174.30 | 172.25 | 173.95 | 1,853,506 | +0.70(+0.40%) |