Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.35 | 166.70 | 163.71 | 163.90 | 1,535,255 | -2.37(-1.43%) |
Sep 29, 2021 | 169.05 | 170.24 | 166.07 | 166.27 | 1,563,986 | -2.51(-1.49%) |
Sep 28, 2021 | 168.00 | 169.84 | 167.11 | 168.78 | 2,358,019 | -0.87(-0.51%) |
Sep 27, 2021 | 172.86 | 175.37 | 169.19 | 169.65 | 3,329,238 | -2.34(-1.36%) |
Sep 24, 2021 | 166.84 | 172.55 | 166.01 | 171.99 | 3,354,173 | +5.15(+3.09%) |
Sep 23, 2021 | 160.00 | 167.12 | 159.61 | 166.84 | 3,607,751 | +7.89(+4.96%) |
Sep 22, 2021 | 154.05 | 159.98 | 154.05 | 158.95 | 2,634,603 | +6.00(+3.92%) |
Sep 21, 2021 | 154.79 | 155.53 | 151.41 | 152.95 | 1,932,161 | -0.64(-0.42%) |
Sep 20, 2021 | 151.60 | 154.63 | 150.38 | 153.59 | 2,453,389 | +1.31(+0.86%) |
Sep 17, 2021 | 150.70 | 153.57 | 150.53 | 152.28 | 4,094,143 | +2.11(+1.41%) |
Sep 16, 2021 | 151.30 | 152.78 | 149.09 | 150.17 | 2,317,198 | -1.15(-0.76%) |
Sep 15, 2021 | 149.73 | 151.41 | 148.22 | 151.32 | 1,870,283 | +0.72(+0.48%) |
Sep 14, 2021 | 148.77 | 150.78 | 147.41 | 150.60 | 2,002,626 | +1.81(+1.22%) |
Sep 13, 2021 | 148.04 | 149.23 | 143.56 | 148.79 | 2,382,024 | +3.39(+2.33%) |
Sep 10, 2021 | 147.47 | 147.70 | 144.77 | 145.40 | 1,487,514 | -1.34(-0.91%) |
Sep 09, 2021 | 146.03 | 149.61 | 145.18 | 146.74 | 1,964,854 | +1.07(+0.73%) |
Sep 08, 2021 | 146.90 | 148.44 | 144.32 | 145.67 | 2,245,861 | -1.82(-1.23%) |
Sep 07, 2021 | 142.68 | 147.94 | 142.50 | 147.49 | 1,968,101 | +4.85(+3.40%) |
Sep 03, 2021 | 142.90 | 144.55 | 141.80 | 142.64 | 1,420,131 | -1.13(-0.79%) |
Sep 02, 2021 | 146.93 | 147.54 | 143.38 | 143.77 | 2,066,004 | -2.40(-1.64%) |
Sep 01, 2021 | 146.00 | 148.09 | 144.66 | 146.17 | 2,092,163 | +1.67(+1.16%) |
Aug 31, 2021 | 144.39 | 145.46 | 143.16 | 144.50 | 2,280,589 | +0.31(+0.21%) |
Aug 30, 2021 | 146.17 | 146.84 | 143.71 | 144.19 | 1,254,522 | -2.55(-1.74%) |
Aug 27, 2021 | 144.39 | 148.04 | 144.00 | 146.74 | 1,555,980 | +2.88(+2.00%) |
Aug 26, 2021 | 147.31 | 147.72 | 143.66 | 143.86 | 1,714,674 | -3.77(-2.55%) |
Aug 25, 2021 | 147.03 | 147.73 | 144.45 | 147.63 | 1,714,198 | +1.00(+0.68%) |
Aug 24, 2021 | 143.91 | 146.97 | 143.36 | 146.63 | 2,961,932 | +3.79(+2.65%) |
Aug 23, 2021 | 139.07 | 142.91 | 138.99 | 142.84 | 1,971,201 | +5.05(+3.66%) |
Aug 20, 2021 | 137.50 | 139.02 | 136.77 | 137.79 | 1,785,378 | -0.26(-0.19%) |
Aug 19, 2021 | 138.87 | 141.59 | 137.32 | 138.05 | 2,631,653 | -2.30(-1.64%) |
Aug 18, 2021 | 141.66 | 143.21 | 139.81 | 140.35 | 1,607,735 | -2.22(-1.56%) |
Aug 17, 2021 | 143.22 | 143.44 | 140.62 | 142.57 | 2,006,105 | -1.57(-1.09%) |
Aug 16, 2021 | 147.25 | 147.54 | 143.13 | 144.14 | 3,610,913 | -4.49(-3.02%) |
Aug 13, 2021 | 150.32 | 150.83 | 147.33 | 148.63 | 1,727,379 | -1.70(-1.13%) |
Aug 12, 2021 | 149.40 | 150.90 | 145.97 | 150.33 | 1,759,728 | +0.26(+0.17%) |
Aug 11, 2021 | 147.92 | 150.33 | 146.68 | 150.07 | 1,697,429 | +1.47(+0.99%) |
Aug 10, 2021 | 149.04 | 151.59 | 147.12 | 148.60 | 1,849,873 | -0.20(-0.13%) |
Aug 09, 2021 | 147.05 | 149.74 | 146.05 | 148.80 | 3,423,196 | -0.09(-0.06%) |
Aug 06, 2021 | 149.56 | 150.95 | 145.40 | 148.89 | 12,102,370 | -12.96(-8.01%) |
Aug 05, 2021 | 155.44 | 162.61 | 154.50 | 161.85 | 4,333,117 | +8.60(+5.61%) |
Aug 04, 2021 | 153.23 | 155.98 | 152.50 | 153.25 | 1,396,260 | -1.53(-0.99%) |
Aug 03, 2021 | 159.01 | 159.25 | 152.94 | 154.78 | 2,978,924 | -4.41(-2.77%) |
Aug 02, 2021 | 162.27 | 166.20 | 158.85 | 159.19 | 1,782,124 | -1.68(-1.04%) |
Jul 30, 2021 | 163.17 | 165.31 | 160.26 | 160.87 | 1,426,704 | -2.86(-1.75%) |
Jul 29, 2021 | 163.97 | 165.61 | 162.20 | 163.73 | 1,137,216 | +0.54(+0.33%) |
Jul 28, 2021 | 164.40 | 166.58 | 161.01 | 163.19 | 1,018,090 | -0.53(-0.32%) |
Jul 27, 2021 | 162.01 | 164.05 | 160.83 | 163.72 | 1,899,698 | +1.02(+0.63%) |
Jul 26, 2021 | 160.97 | 163.94 | 160.18 | 162.70 | 1,614,640 | +1.15(+0.71%) |
Jul 23, 2021 | 161.52 | 162.67 | 160.35 | 161.55 | 1,418,712 | +1.52(+0.95%) |
Jul 22, 2021 | 161.23 | 162.17 | 158.66 | 160.03 | 1,260,393 | -2.39(-1.47%) |
Jul 21, 2021 | 157.59 | 163.70 | 157.59 | 162.42 | 2,467,341 | +6.30(+4.04%) |
Jul 20, 2021 | 152.62 | 157.61 | 150.10 | 156.12 | 2,143,803 | +4.48(+2.95%) |
Jul 19, 2021 | 152.50 | 153.96 | 150.02 | 151.64 | 4,174,046 | -5.97(-3.79%) |
Jul 16, 2021 | 160.96 | 161.57 | 156.96 | 157.61 | 2,217,595 | -1.68(-1.05%) |
Jul 15, 2021 | 159.51 | 160.63 | 157.80 | 159.29 | 2,239,650 | -1.70(-1.06%) |
Jul 14, 2021 | 163.63 | 167.24 | 160.33 | 160.99 | 2,202,814 | -1.03(-0.64%) |
Jul 13, 2021 | 166.77 | 166.97 | 161.63 | 162.02 | 2,902,532 | -5.33(-3.18%) |
Jul 12, 2021 | 166.58 | 167.57 | 164.57 | 167.35 | 1,702,627 | -0.39(-0.23%) |
Jul 09, 2021 | 163.52 | 168.46 | 163.03 | 167.74 | 1,812,907 | +6.18(+3.83%) |
Jul 08, 2021 | 158.63 | 162.58 | 156.51 | 161.56 | 2,222,389 | -1.40(-0.86%) |
Jul 07, 2021 | 165.42 | 166.94 | 161.14 | 162.96 | 1,668,861 | -2.61(-1.58%) |
Jul 06, 2021 | 166.69 | 167.79 | 164.40 | 165.57 | 1,548,983 | -1.85(-1.11%) |
Jul 02, 2021 | 167.99 | 169.29 | 166.97 | 167.42 | 1,843,613 | +0.39(+0.23%) |