Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.94 | 158.72 | 152.94 | 156.99 | 4,428,472 | +4.61(+3.03%) |
Sep 29, 2021 | 158.22 | 161.46 | 151.79 | 152.38 | 4,269,353 | -4.11(-2.63%) |
Sep 28, 2021 | 162.94 | 165.14 | 156.05 | 156.49 | 4,371,712 | -8.15(-4.95%) |
Sep 27, 2021 | 159.55 | 165.61 | 158.98 | 164.64 | 3,829,997 | +3.73(+2.32%) |
Sep 24, 2021 | 154.46 | 161.36 | 153.12 | 160.91 | 4,332,314 | +6.14(+3.97%) |
Sep 23, 2021 | 154.51 | 155.42 | 152.36 | 154.77 | 2,514,215 | +1.12(+0.73%) |
Sep 22, 2021 | 151.50 | 154.40 | 150.29 | 153.65 | 2,675,803 | +1.73(+1.14%) |
Sep 21, 2021 | 152.00 | 153.02 | 148.16 | 151.92 | 3,241,163 | +0.42(+0.28%) |
Sep 20, 2021 | 155.96 | 157.00 | 148.67 | 151.50 | 4,257,855 | -5.64(-3.59%) |
Sep 17, 2021 | 160.59 | 160.59 | 154.71 | 157.14 | 54,374,808 | -2.92(-1.82%) |
Sep 16, 2021 | 158.15 | 160.66 | 157.75 | 160.06 | 4,811,923 | +1.17(+0.74%) |
Sep 15, 2021 | 157.79 | 159.97 | 156.60 | 158.89 | 4,088,088 | +1.53(+0.97%) |
Sep 14, 2021 | 161.72 | 162.43 | 156.84 | 157.36 | 3,572,527 | -4.65(-2.87%) |
Sep 13, 2021 | 165.16 | 166.00 | 158.74 | 162.01 | 4,857,450 | -2.37(-1.44%) |
Sep 10, 2021 | 158.54 | 171.52 | 153.40 | 164.38 | 11,936,664 | +6.67(+4.23%) |
Sep 09, 2021 | 157.13 | 160.10 | 156.68 | 157.71 | 3,313,617 | -0.58(-0.37%) |
Sep 08, 2021 | 158.73 | 162.00 | 157.24 | 158.29 | 5,153,563 | -1.07(-0.67%) |
Sep 07, 2021 | 161.01 | 162.70 | 155.82 | 159.36 | 18,252,158 | +11.17(+7.54%) |
Sep 03, 2021 | 145.34 | 148.67 | 144.09 | 148.19 | 3,108,801 | +1.08(+0.73%) |
Sep 02, 2021 | 143.09 | 148.34 | 140.35 | 147.11 | 6,495,306 | +8.49(+6.12%) |
Sep 01, 2021 | 139.06 | 141.67 | 137.68 | 138.62 | 2,615,355 | +1.18(+0.86%) |
Aug 31, 2021 | 139.94 | 140.05 | 136.83 | 137.44 | 2,273,385 | -2.09(-1.50%) |
Aug 30, 2021 | 140.76 | 142.41 | 138.02 | 139.53 | 2,107,294 | -1.47(-1.04%) |
Aug 27, 2021 | 136.74 | 142.01 | 136.66 | 141.00 | 2,557,535 | +4.26(+3.12%) |
Aug 26, 2021 | 137.21 | 139.17 | 136.33 | 136.74 | 2,182,837 | -0.19(-0.14%) |
Aug 25, 2021 | 138.40 | 138.98 | 134.65 | 136.93 | 2,570,519 | -3.23(-2.30%) |
Aug 24, 2021 | 137.40 | 141.92 | 137.16 | 140.16 | 3,616,907 | +3.63(+2.66%) |
Aug 23, 2021 | 133.50 | 137.15 | 132.63 | 136.53 | 3,114,377 | +3.87(+2.92%) |
Aug 20, 2021 | 133.40 | 133.52 | 130.88 | 132.66 | 1,708,295 | -0.89(-0.67%) |
Aug 19, 2021 | 131.46 | 134.53 | 130.82 | 133.55 | 2,814,730 | -0.18(-0.13%) |
Aug 18, 2021 | 131.15 | 136.08 | 131.09 | 133.73 | 2,458,061 | +2.89(+2.21%) |
Aug 17, 2021 | 133.92 | 134.15 | 129.75 | 130.84 | 2,837,645 | -3.87(-2.87%) |
Aug 16, 2021 | 135.09 | 135.87 | 131.78 | 134.71 | 2,748,827 | -1.54(-1.13%) |
Aug 13, 2021 | 138.97 | 139.41 | 134.85 | 136.25 | 2,740,042 | -2.85(-2.05%) |
Aug 12, 2021 | 139.90 | 140.94 | 136.73 | 139.10 | 2,408,846 | -1.35(-0.96%) |
Aug 11, 2021 | 140.77 | 141.33 | 136.60 | 140.45 | 2,587,372 | +1.48(+1.06%) |
Aug 10, 2021 | 141.41 | 142.02 | 138.28 | 138.97 | 2,819,935 | -2.15(-1.52%) |
Aug 09, 2021 | 145.40 | 145.95 | 140.93 | 141.12 | 2,997,853 | -4.67(-3.20%) |
Aug 06, 2021 | 146.40 | 148.07 | 145.05 | 145.79 | 2,641,760 | -0.57(-0.39%) |
Aug 05, 2021 | 149.88 | 150.25 | 145.00 | 146.36 | 4,417,277 | -4.21(-2.80%) |
Aug 04, 2021 | 152.10 | 152.80 | 146.47 | 150.57 | 6,548,853 | -7.90(-4.99%) |
Aug 03, 2021 | 162.45 | 162.45 | 155.23 | 158.47 | 2,353,740 | -2.87(-1.78%) |
Aug 02, 2021 | 161.05 | 163.00 | 157.01 | 161.34 | 1,592,108 | +2.07(+1.30%) |
Jul 30, 2021 | 161.44 | 161.96 | 159.04 | 159.27 | 1,359,723 | -4.13(-2.53%) |
Jul 29, 2021 | 163.70 | 165.22 | 162.20 | 163.40 | 911,234 | -0.22(-0.13%) |
Jul 28, 2021 | 162.91 | 167.00 | 162.15 | 163.62 | 1,737,407 | +1.44(+0.89%) |
Jul 27, 2021 | 164.57 | 165.39 | 159.07 | 162.18 | 1,423,389 | -2.05(-1.25%) |
Jul 26, 2021 | 165.18 | 165.54 | 162.11 | 164.23 | 1,286,344 | -1.63(-0.98%) |
Jul 23, 2021 | 161.18 | 168.21 | 161.18 | 165.86 | 2,363,343 | +5.36(+3.34%) |
Jul 22, 2021 | 159.29 | 160.69 | 157.63 | 160.50 | 884,043 | +0.80(+0.50%) |
Jul 21, 2021 | 154.30 | 160.86 | 154.17 | 159.70 | 1,846,168 | +5.93(+3.86%) |
Jul 20, 2021 | 153.51 | 155.59 | 153.07 | 153.77 | 4,783,146 | +0.44(+0.29%) |
Jul 19, 2021 | 159.50 | 160.00 | 152.48 | 153.33 | 3,142,386 | -7.84(-4.86%) |
Jul 16, 2021 | 163.17 | 163.32 | 158.98 | 161.17 | 1,128,362 | -1.66(-1.02%) |
Jul 15, 2021 | 162.10 | 164.55 | 158.16 | 162.83 | 2,185,103 | +1.42(+0.88%) |
Jul 14, 2021 | 165.25 | 166.79 | 160.26 | 161.41 | 1,353,215 | -3.20(-1.94%) |
Jul 13, 2021 | 162.75 | 166.68 | 162.19 | 164.61 | 1,760,934 | +1.77(+1.09%) |
Jul 12, 2021 | 163.21 | 164.30 | 161.30 | 162.84 | 1,385,202 | +0.21(+0.13%) |
Jul 09, 2021 | 159.76 | 162.78 | 158.14 | 162.63 | 1,436,175 | +4.38(+2.77%) |
Jul 08, 2021 | 154.98 | 158.90 | 154.31 | 158.25 | 1,217,292 | +0.56(+0.36%) |
Jul 07, 2021 | 162.49 | 162.49 | 156.72 | 157.69 | 1,438,122 | -3.55(-2.20%) |
Jul 06, 2021 | 161.35 | 163.21 | 160.25 | 161.24 | 1,076,896 | -0.16(-0.10%) |
Jul 02, 2021 | 160.41 | 163.90 | 159.66 | 161.40 | 1,270,284 | +1.92(+1.20%) |