Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.05 | 162.91 | 159.20 | 159.31 | 5,067,832 | -1.29(-0.81%) |
Sep 29, 2021 | 162.22 | 163.45 | 159.92 | 160.60 | 3,677,836 | -2.33(-1.43%) |
Sep 28, 2021 | 163.87 | 166.35 | 162.83 | 162.94 | 5,775,284 | -5.35(-3.18%) |
Sep 27, 2021 | 168.62 | 169.44 | 167.03 | 168.28 | 4,727,835 | -1.53(-0.90%) |
Sep 24, 2021 | 167.94 | 170.12 | 167.26 | 169.81 | 2,516,131 | +1.23(+0.73%) |
Sep 23, 2021 | 165.99 | 169.12 | 165.66 | 168.59 | 3,565,865 | +3.22(+1.94%) |
Sep 22, 2021 | 163.61 | 165.76 | 162.88 | 165.37 | 3,663,220 | +3.12(+1.92%) |
Sep 21, 2021 | 162.49 | 163.27 | 160.03 | 162.25 | 4,217,037 | +1.03(+0.64%) |
Sep 20, 2021 | 161.80 | 162.43 | 158.88 | 161.22 | 10,711,652 | -1.93(-1.18%) |
Sep 17, 2021 | 163.04 | 164.58 | 161.98 | 163.15 | 13,725,899 | -1.61(-0.98%) |
Sep 16, 2021 | 164.02 | 165.95 | 164.02 | 164.76 | 4,817,223 | -0.83(-0.50%) |
Sep 15, 2021 | 165.46 | 165.95 | 163.69 | 165.59 | 4,729,239 | +0.65(+0.39%) |
Sep 14, 2021 | 165.07 | 165.61 | 163.17 | 164.94 | 5,609,097 | +0.56(+0.34%) |
Sep 13, 2021 | 163.22 | 164.69 | 161.99 | 164.38 | 7,812,781 | +2.73(+1.69%) |
Sep 10, 2021 | 161.33 | 163.70 | 161.28 | 161.65 | 4,504,073 | +1.08(+0.67%) |
Sep 09, 2021 | 155.31 | 161.83 | 155.31 | 160.58 | 7,991,648 | +4.89(+3.14%) |
Sep 08, 2021 | 155.72 | 157.59 | 154.48 | 155.69 | 4,857,027 | +0.38(+0.25%) |
Sep 07, 2021 | 154.73 | 155.75 | 154.24 | 155.31 | 5,395,311 | +0.79(+0.51%) |
Sep 03, 2021 | 154.59 | 155.52 | 153.85 | 154.52 | 2,507,933 | -0.17(-0.11%) |
Sep 02, 2021 | 154.22 | 154.99 | 153.36 | 154.69 | 4,746,250 | +1.44(+0.94%) |
Sep 01, 2021 | 155.78 | 156.19 | 153.19 | 153.25 | 6,847,646 | -1.75(-1.13%) |
Aug 31, 2021 | 158.05 | 158.33 | 153.47 | 155.00 | 9,605,015 | -3.83(-2.41%) |
Aug 30, 2021 | 158.82 | 160.06 | 158.52 | 158.84 | 5,152,991 | +0.48(+0.30%) |
Aug 27, 2021 | 159.14 | 161.53 | 158.06 | 158.36 | 9,604,659 | -0.84(-0.53%) |
Aug 26, 2021 | 156.95 | 160.26 | 155.71 | 159.20 | 7,681,158 | +3.85(+2.48%) |
Aug 25, 2021 | 157.34 | 159.07 | 154.47 | 155.34 | 20,222,766 | -1.75(-1.12%) |
Aug 24, 2021 | 160.88 | 161.37 | 156.05 | 157.10 | 8,589,842 | -3.58(-2.23%) |
Aug 23, 2021 | 161.25 | 163.68 | 157.29 | 160.68 | 14,215,878 | +2.83(+1.79%) |
Aug 20, 2021 | 158.06 | 159.30 | 156.36 | 157.84 | 3,075,307 | -0.14(-0.09%) |
Aug 19, 2021 | 156.41 | 158.16 | 154.92 | 157.99 | 3,643,405 | +0.96(+0.61%) |
Aug 18, 2021 | 156.20 | 159.17 | 152.77 | 157.03 | 5,756,551 | -0.49(-0.31%) |
Aug 17, 2021 | 161.16 | 161.16 | 156.92 | 157.52 | 4,848,740 | -4.54(-2.80%) |
Aug 16, 2021 | 160.68 | 162.50 | 160.53 | 162.06 | 2,283,737 | +0.96(+0.59%) |
Aug 13, 2021 | 160.41 | 161.76 | 159.50 | 161.10 | 2,154,388 | +1.42(+0.89%) |
Aug 12, 2021 | 160.55 | 160.75 | 157.77 | 159.68 | 2,704,847 | -1.78(-1.10%) |
Aug 11, 2021 | 162.96 | 163.00 | 159.78 | 161.46 | 2,054,893 | -0.57(-0.35%) |
Aug 10, 2021 | 162.27 | 162.58 | 160.08 | 162.03 | 2,052,124 | -0.24(-0.15%) |
Aug 09, 2021 | 162.03 | 163.42 | 160.44 | 162.27 | 2,724,596 | +0.17(+0.10%) |
Aug 06, 2021 | 159.92 | 162.82 | 159.48 | 162.10 | 3,340,542 | +1.13(+0.70%) |
Aug 05, 2021 | 164.40 | 164.60 | 159.92 | 160.97 | 3,661,533 | -2.50(-1.53%) |
Aug 04, 2021 | 159.83 | 166.00 | 159.70 | 163.47 | 10,769,553 | +3.69(+2.31%) |
Aug 03, 2021 | 159.48 | 160.10 | 156.85 | 159.78 | 3,453,490 | +1.00(+0.63%) |
Aug 02, 2021 | 159.74 | 162.29 | 158.54 | 158.77 | 2,979,290 | +0.19(+0.12%) |
Jul 30, 2021 | 156.84 | 159.32 | 156.42 | 158.58 | 2,828,098 | +0.83(+0.53%) |
Jul 29, 2021 | 156.08 | 158.34 | 155.86 | 157.75 | 3,341,044 | +2.37(+1.52%) |
Jul 28, 2021 | 154.70 | 155.96 | 154.25 | 155.38 | 3,834,828 | +1.37(+0.89%) |
Jul 27, 2021 | 154.88 | 155.11 | 151.12 | 154.01 | 4,304,957 | -1.24(-0.80%) |
Jul 26, 2021 | 152.76 | 155.67 | 152.76 | 155.25 | 1,830,233 | +0.33(+0.21%) |
Jul 23, 2021 | 154.62 | 155.19 | 153.14 | 154.92 | 2,300,154 | +1.45(+0.94%) |
Jul 22, 2021 | 153.70 | 154.43 | 152.34 | 153.47 | 3,432,170 | -2.67(-1.71%) |
Jul 21, 2021 | 152.78 | 156.14 | 152.29 | 156.14 | 2,208,606 | +3.72(+2.44%) |
Jul 20, 2021 | 150.93 | 153.27 | 149.59 | 152.42 | 2,988,851 | +1.83(+1.21%) |
Jul 19, 2021 | 150.34 | 151.19 | 148.29 | 150.59 | 2,926,469 | -1.38(-0.91%) |
Jul 16, 2021 | 155.34 | 156.05 | 151.80 | 151.97 | 2,411,408 | -3.05(-1.97%) |
Jul 15, 2021 | 157.15 | 157.15 | 153.75 | 155.02 | 3,701,280 | -2.37(-1.50%) |
Jul 14, 2021 | 159.77 | 161.03 | 157.12 | 157.39 | 2,124,953 | -1.04(-0.66%) |
Jul 13, 2021 | 158.21 | 159.47 | 157.22 | 158.43 | 2,252,190 | -0.28(-0.17%) |
Jul 12, 2021 | 157.73 | 158.77 | 156.93 | 158.71 | 2,189,543 | +1.21(+0.77%) |
Jul 09, 2021 | 155.31 | 157.82 | 154.15 | 157.49 | 2,477,036 | +2.24(+1.44%) |
Jul 08, 2021 | 153.67 | 155.63 | 151.73 | 155.26 | 3,328,185 | -1.44(-0.92%) |
Jul 07, 2021 | 160.34 | 160.49 | 155.99 | 156.70 | 4,438,946 | -2.74(-1.72%) |
Jul 06, 2021 | 162.48 | 162.48 | 157.95 | 159.44 | 2,421,203 | -2.23(-1.38%) |
Jul 02, 2021 | 161.30 | 162.19 | 160.68 | 161.66 | 1,650,571 | +1.42(+0.89%) |