Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 155.25 | 155.57 | 152.98 | 153.01 | 1,221,418 | -2.31(-1.49%) |
Sep 29, 2021 | 154.01 | 156.43 | 153.47 | 155.32 | 1,479,553 | +1.34(+0.87%) |
Sep 28, 2021 | 152.92 | 154.38 | 151.87 | 153.98 | 1,065,514 | +1.65(+1.09%) |
Sep 27, 2021 | 151.84 | 153.13 | 150.69 | 152.32 | 910,778 | +0.29(+0.19%) |
Sep 24, 2021 | 150.15 | 152.50 | 149.97 | 152.04 | 1,259,650 | +2.00(+1.34%) |
Sep 23, 2021 | 150.13 | 150.89 | 149.36 | 150.03 | 1,575,816 | +0.19(+0.12%) |
Sep 22, 2021 | 152.44 | 152.44 | 149.66 | 149.85 | 1,142,109 | -1.46(-0.96%) |
Sep 21, 2021 | 152.26 | 153.61 | 150.81 | 151.31 | 1,372,845 | -0.93(-0.61%) |
Sep 20, 2021 | 153.54 | 154.52 | 151.27 | 152.24 | 1,593,183 | -1.21(-0.79%) |
Sep 17, 2021 | 153.60 | 155.56 | 153.23 | 153.45 | 2,756,517 | -0.48(-0.31%) |
Sep 16, 2021 | 155.91 | 156.43 | 153.36 | 153.93 | 1,720,434 | -2.14(-1.37%) |
Sep 15, 2021 | 159.05 | 160.03 | 156.03 | 156.07 | 1,721,101 | -3.07(-1.93%) |
Sep 14, 2021 | 158.91 | 159.32 | 157.06 | 159.13 | 1,343,068 | +0.95(+0.60%) |
Sep 13, 2021 | 157.28 | 159.32 | 156.85 | 158.18 | 1,355,828 | +1.41(+0.90%) |
Sep 10, 2021 | 155.70 | 157.21 | 155.22 | 156.77 | 959,482 | +0.69(+0.44%) |
Sep 09, 2021 | 156.64 | 157.02 | 155.27 | 156.08 | 1,011,767 | -0.76(-0.48%) |
Sep 08, 2021 | 155.60 | 158.65 | 155.26 | 156.83 | 1,100,185 | +1.50(+0.96%) |
Sep 07, 2021 | 156.79 | 156.79 | 154.03 | 155.34 | 1,238,147 | -1.28(-0.81%) |
Sep 03, 2021 | 154.69 | 157.60 | 154.69 | 156.61 | 1,641,793 | -0.45(-0.29%) |
Sep 02, 2021 | 157.82 | 158.80 | 156.88 | 157.06 | 1,623,235 | -0.74(-0.47%) |
Sep 01, 2021 | 155.21 | 158.39 | 154.88 | 157.80 | 2,515,436 | +2.54(+1.64%) |
Aug 31, 2021 | 153.84 | 155.32 | 153.33 | 155.26 | 1,143,982 | +1.12(+0.73%) |
Aug 30, 2021 | 152.47 | 154.16 | 152.32 | 154.15 | 1,116,580 | +1.83(+1.20%) |
Aug 27, 2021 | 151.77 | 153.55 | 151.77 | 152.32 | 796,520 | -0.13(-0.08%) |
Aug 26, 2021 | 152.04 | 153.60 | 151.77 | 152.44 | 1,167,554 | +0.16(+0.10%) |
Aug 25, 2021 | 153.59 | 153.59 | 151.98 | 152.29 | 1,890,389 | -1.72(-1.12%) |
Aug 24, 2021 | 154.85 | 155.62 | 153.78 | 154.01 | 1,264,548 | -1.40(-0.90%) |
Aug 23, 2021 | 156.68 | 156.79 | 154.99 | 155.40 | 1,233,745 | -1.72(-1.09%) |
Aug 20, 2021 | 158.66 | 159.84 | 157.05 | 157.12 | 1,137,471 | -0.96(-0.61%) |
Aug 19, 2021 | 156.01 | 158.40 | 155.81 | 158.08 | 1,223,082 | +2.46(+1.58%) |
Aug 18, 2021 | 158.27 | 158.44 | 154.38 | 155.62 | 1,059,056 | -2.57(-1.62%) |
Aug 17, 2021 | 157.06 | 158.91 | 156.48 | 158.19 | 1,679,784 | +1.23(+0.78%) |
Aug 16, 2021 | 155.80 | 158.73 | 155.68 | 156.96 | 1,652,791 | +1.33(+0.86%) |
Aug 13, 2021 | 154.34 | 156.38 | 153.97 | 155.63 | 1,113,333 | +1.56(+1.01%) |
Aug 12, 2021 | 153.88 | 154.72 | 153.06 | 154.07 | 1,175,626 | +0.22(+0.14%) |
Aug 11, 2021 | 152.26 | 154.06 | 151.61 | 153.85 | 1,280,777 | +1.55(+1.02%) |
Aug 10, 2021 | 151.84 | 153.23 | 150.75 | 152.30 | 1,216,684 | -0.01(-0.01%) |
Aug 09, 2021 | 150.72 | 152.73 | 150.21 | 152.31 | 1,438,877 | +2.10(+1.40%) |
Aug 06, 2021 | 150.75 | 151.84 | 149.43 | 150.21 | 1,669,311 | -0.91(-0.60%) |
Aug 05, 2021 | 153.42 | 153.58 | 150.36 | 151.12 | 2,142,362 | -1.89(-1.24%) |
Aug 04, 2021 | 150.14 | 154.20 | 150.13 | 153.01 | 2,766,604 | +1.43(+0.95%) |
Aug 03, 2021 | 150.80 | 153.73 | 147.20 | 151.58 | 10,685,215 | -15.84(-9.46%) |
Aug 02, 2021 | 167.13 | 168.00 | 165.30 | 167.41 | 1,631,325 | +0.29(+0.17%) |
Jul 30, 2021 | 169.44 | 169.81 | 166.67 | 167.13 | 1,397,926 | -1.80(-1.07%) |
Jul 29, 2021 | 168.43 | 170.27 | 167.57 | 168.93 | 1,113,444 | +1.04(+0.62%) |
Jul 28, 2021 | 168.02 | 169.67 | 167.27 | 167.88 | 1,074,147 | -1.03(-0.61%) |
Jul 27, 2021 | 170.36 | 172.14 | 168.17 | 168.92 | 1,718,039 | -1.51(-0.88%) |
Jul 26, 2021 | 169.34 | 172.10 | 168.40 | 170.42 | 1,453,511 | +0.78(+0.46%) |
Jul 23, 2021 | 165.26 | 169.94 | 164.13 | 169.64 | 1,179,163 | +3.73(+2.25%) |
Jul 22, 2021 | 163.59 | 169.45 | 162.82 | 165.92 | 2,473,064 | +1.72(+1.05%) |
Jul 21, 2021 | 167.51 | 167.91 | 164.11 | 164.20 | 1,378,852 | -3.26(-1.95%) |
Jul 20, 2021 | 172.20 | 174.27 | 167.36 | 167.46 | 1,993,424 | -4.91(-2.85%) |
Jul 19, 2021 | 171.47 | 176.05 | 170.01 | 172.37 | 2,290,807 | +1.30(+0.76%) |
Jul 16, 2021 | 167.42 | 171.81 | 166.87 | 171.07 | 1,499,506 | +4.36(+2.62%) |
Jul 15, 2021 | 166.50 | 166.86 | 164.25 | 166.71 | 973,248 | +0.89(+0.54%) |
Jul 14, 2021 | 164.18 | 166.54 | 163.47 | 165.81 | 885,841 | +1.51(+0.92%) |
Jul 13, 2021 | 164.81 | 165.83 | 163.70 | 164.30 | 1,054,596 | -0.78(-0.47%) |
Jul 12, 2021 | 165.26 | 166.18 | 163.94 | 165.08 | 899,740 | -0.99(-0.60%) |
Jul 09, 2021 | 167.16 | 167.84 | 165.37 | 166.07 | 1,202,142 | -0.92(-0.55%) |
Jul 08, 2021 | 168.57 | 170.62 | 166.48 | 166.99 | 1,486,423 | -3.20(-1.88%) |
Jul 07, 2021 | 166.43 | 172.05 | 166.43 | 170.19 | 2,186,918 | +3.74(+2.25%) |
Jul 06, 2021 | 164.91 | 167.13 | 164.55 | 166.46 | 1,162,904 | +1.85(+1.12%) |
Jul 02, 2021 | 164.11 | 166.04 | 164.11 | 164.61 | 771,779 | +0.40(+0.25%) |