Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.56 | 158.56 | 152.92 | 152.98 | 2,871,396 | -4.33(-2.75%) |
Sep 29, 2021 | 159.26 | 159.26 | 156.71 | 157.30 | 2,122,337 | -0.78(-0.50%) |
Sep 28, 2021 | 160.03 | 161.98 | 157.82 | 158.09 | 3,108,473 | -2.25(-1.40%) |
Sep 27, 2021 | 158.38 | 160.81 | 158.02 | 160.33 | 2,764,554 | +3.39(+2.16%) |
Sep 24, 2021 | 155.96 | 158.72 | 155.80 | 156.94 | 2,853,517 | +0.14(+0.09%) |
Sep 23, 2021 | 152.67 | 157.87 | 152.06 | 156.80 | 3,152,068 | +6.04(+4.01%) |
Sep 22, 2021 | 149.87 | 152.08 | 149.58 | 150.76 | 3,177,876 | +2.95(+1.99%) |
Sep 21, 2021 | 149.23 | 150.04 | 147.64 | 147.81 | 3,013,266 | +0.12(+0.08%) |
Sep 20, 2021 | 145.53 | 148.29 | 144.82 | 147.69 | 3,631,180 | -3.02(-2.01%) |
Sep 17, 2021 | 150.27 | 152.20 | 149.65 | 150.71 | 5,113,934 | -0.57(-0.37%) |
Sep 16, 2021 | 150.74 | 152.29 | 150.28 | 151.28 | 2,781,793 | +1.19(+0.79%) |
Sep 15, 2021 | 146.60 | 150.27 | 146.21 | 150.09 | 3,399,540 | +4.27(+2.93%) |
Sep 14, 2021 | 150.73 | 151.28 | 145.40 | 145.82 | 4,314,629 | -4.29(-2.86%) |
Sep 13, 2021 | 148.35 | 150.58 | 148.20 | 150.10 | 3,546,563 | +3.18(+2.17%) |
Sep 10, 2021 | 148.20 | 149.06 | 146.77 | 146.92 | 3,026,533 | -0.21(-0.14%) |
Sep 09, 2021 | 146.24 | 150.34 | 145.90 | 147.13 | 3,075,400 | +1.12(+0.76%) |
Sep 08, 2021 | 147.80 | 147.80 | 143.68 | 146.01 | 3,539,034 | -2.20(-1.48%) |
Sep 07, 2021 | 148.24 | 150.81 | 147.77 | 148.22 | 3,639,179 | -0.31(-0.21%) |
Sep 03, 2021 | 151.11 | 151.47 | 147.72 | 148.53 | 3,559,086 | -2.64(-1.75%) |
Sep 02, 2021 | 153.48 | 154.31 | 150.66 | 151.17 | 3,366,080 | -1.53(-1.00%) |
Sep 01, 2021 | 156.75 | 157.33 | 152.28 | 152.70 | 3,539,448 | -4.05(-2.58%) |
Aug 31, 2021 | 155.87 | 157.89 | 154.19 | 156.75 | 4,014,805 | +0.74(+0.47%) |
Aug 30, 2021 | 162.58 | 163.93 | 155.94 | 156.02 | 4,551,793 | -10.02(-6.04%) |
Aug 27, 2021 | 162.74 | 166.21 | 162.12 | 166.04 | 1,850,411 | +3.94(+2.43%) |
Aug 26, 2021 | 164.72 | 165.00 | 161.80 | 162.10 | 1,976,817 | -2.17(-1.32%) |
Aug 25, 2021 | 161.12 | 164.87 | 160.78 | 164.27 | 2,312,708 | +3.66(+2.28%) |
Aug 24, 2021 | 160.46 | 162.18 | 160.04 | 160.61 | 1,766,447 | +0.66(+0.41%) |
Aug 23, 2021 | 160.01 | 161.70 | 159.60 | 159.95 | 2,138,191 | +1.07(+0.67%) |
Aug 20, 2021 | 158.84 | 159.73 | 156.27 | 158.88 | 2,748,285 | +0.11(+0.07%) |
Aug 19, 2021 | 159.73 | 162.06 | 157.68 | 158.77 | 2,624,213 | -3.70(-2.28%) |
Aug 18, 2021 | 162.76 | 165.87 | 161.76 | 162.47 | 1,863,428 | -1.19(-0.73%) |
Aug 17, 2021 | 165.54 | 166.72 | 161.91 | 163.66 | 2,955,134 | -3.82(-2.28%) |
Aug 16, 2021 | 166.23 | 167.85 | 165.45 | 167.47 | 2,239,347 | -0.39(-0.23%) |
Aug 13, 2021 | 167.34 | 168.07 | 166.03 | 167.86 | 2,507,509 | +0.75(+0.45%) |
Aug 12, 2021 | 164.81 | 167.33 | 163.78 | 167.11 | 3,467,025 | +2.25(+1.36%) |
Aug 11, 2021 | 161.50 | 165.23 | 160.41 | 164.86 | 4,412,717 | +3.66(+2.27%) |
Aug 10, 2021 | 156.98 | 161.77 | 156.88 | 161.19 | 3,644,133 | +4.21(+2.68%) |
Aug 09, 2021 | 155.69 | 157.87 | 154.07 | 156.98 | 2,371,186 | +0.25(+0.16%) |
Aug 06, 2021 | 155.70 | 158.21 | 155.14 | 156.74 | 3,595,187 | +3.74(+2.44%) |
Aug 05, 2021 | 152.09 | 153.71 | 152.09 | 153.00 | 2,932,701 | +1.88(+1.24%) |
Aug 04, 2021 | 150.27 | 153.91 | 149.16 | 151.12 | 2,904,253 | -0.22(-0.15%) |
Aug 03, 2021 | 150.99 | 151.94 | 145.74 | 151.34 | 3,059,658 | +1.25(+0.83%) |
Aug 02, 2021 | 152.95 | 155.54 | 148.99 | 150.10 | 4,196,820 | -1.50(-0.99%) |
Jul 30, 2021 | 152.97 | 154.78 | 150.60 | 151.60 | 2,838,784 | -2.07(-1.35%) |
Jul 29, 2021 | 153.29 | 155.02 | 152.73 | 153.67 | 2,760,332 | +2.36(+1.56%) |
Jul 28, 2021 | 152.85 | 153.32 | 149.89 | 151.31 | 2,469,043 | -1.08(-0.71%) |
Jul 27, 2021 | 149.96 | 153.44 | 149.20 | 152.39 | 2,312,440 | +0.19(+0.12%) |
Jul 26, 2021 | 150.05 | 152.82 | 150.00 | 152.20 | 2,192,932 | +2.12(+1.41%) |
Jul 23, 2021 | 147.19 | 153.99 | 146.81 | 150.08 | 3,750,676 | -1.27(-0.84%) |
Jul 22, 2021 | 152.07 | 152.89 | 148.79 | 151.34 | 3,163,383 | -1.67(-1.09%) |
Jul 21, 2021 | 149.64 | 154.13 | 149.44 | 153.01 | 2,675,631 | +4.90(+3.31%) |
Jul 20, 2021 | 143.40 | 149.29 | 142.92 | 148.11 | 3,526,473 | +4.10(+2.84%) |
Jul 19, 2021 | 143.59 | 145.14 | 141.46 | 144.01 | 4,007,737 | -3.66(-2.48%) |
Jul 16, 2021 | 151.55 | 151.55 | 147.27 | 147.68 | 2,085,485 | -2.65(-1.77%) |
Jul 15, 2021 | 146.87 | 150.60 | 146.53 | 150.33 | 3,274,314 | +1.42(+0.95%) |
Jul 14, 2021 | 152.88 | 154.69 | 147.78 | 148.92 | 4,470,173 | -3.75(-2.46%) |
Jul 13, 2021 | 154.29 | 154.97 | 152.48 | 152.67 | 2,705,776 | -1.88(-1.22%) |
Jul 12, 2021 | 149.24 | 155.10 | 148.20 | 154.55 | 3,466,809 | +4.03(+2.68%) |
Jul 09, 2021 | 145.67 | 150.86 | 145.64 | 150.52 | 3,881,353 | +7.59(+5.31%) |
Jul 08, 2021 | 142.41 | 145.20 | 140.11 | 142.94 | 3,534,664 | -2.42(-1.66%) |
Jul 07, 2021 | 144.01 | 146.92 | 143.57 | 145.35 | 3,245,083 | -0.43(-0.30%) |
Jul 06, 2021 | 146.97 | 147.55 | 144.51 | 145.79 | 3,804,466 | -1.78(-1.21%) |
Jul 02, 2021 | 147.85 | 149.02 | 147.33 | 147.57 | 2,397,648 | +0.24(+0.16%) |