Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.36 | 168.15 | 163.47 | 163.53 | 3,232,449 | -2.37(-1.43%) |
Sep 29, 2021 | 167.95 | 168.78 | 165.63 | 165.90 | 2,749,065 | -1.81(-1.08%) |
Sep 28, 2021 | 167.64 | 168.66 | 167.12 | 167.71 | 3,444,282 | -0.07(-0.04%) |
Sep 27, 2021 | 168.26 | 169.37 | 167.62 | 167.79 | 2,057,363 | -1.06(-0.63%) |
Sep 24, 2021 | 167.48 | 169.46 | 166.85 | 168.84 | 2,575,555 | +1.10(+0.66%) |
Sep 23, 2021 | 167.03 | 168.68 | 166.73 | 167.74 | 2,814,522 | +1.34(+0.80%) |
Sep 22, 2021 | 165.10 | 168.21 | 163.55 | 166.40 | 4,709,370 | -3.98(-2.33%) |
Sep 21, 2021 | 170.71 | 171.27 | 168.84 | 170.38 | 2,778,447 | +0.31(+0.18%) |
Sep 20, 2021 | 169.14 | 170.25 | 167.77 | 170.08 | 2,716,445 | -0.57(-0.34%) |
Sep 17, 2021 | 172.92 | 176.24 | 170.33 | 170.65 | 5,016,991 | -2.64(-1.52%) |
Sep 16, 2021 | 173.64 | 174.40 | 171.88 | 173.29 | 1,845,441 | -0.34(-0.20%) |
Sep 15, 2021 | 172.06 | 174.06 | 171.39 | 173.63 | 1,970,178 | +2.10(+1.23%) |
Sep 14, 2021 | 175.33 | 175.90 | 171.36 | 171.53 | 2,110,099 | -3.04(-1.74%) |
Sep 13, 2021 | 174.85 | 175.41 | 172.96 | 174.57 | 2,378,793 | +1.02(+0.58%) |
Sep 10, 2021 | 171.06 | 173.94 | 170.63 | 173.55 | 3,450,736 | +3.82(+2.25%) |
Sep 09, 2021 | 173.52 | 174.54 | 168.87 | 169.73 | 4,049,974 | -4.99(-2.86%) |
Sep 08, 2021 | 175.60 | 175.60 | 173.75 | 174.73 | 2,734,727 | -0.89(-0.51%) |
Sep 07, 2021 | 177.49 | 177.76 | 175.37 | 175.62 | 2,524,336 | -1.60(-0.90%) |
Sep 03, 2021 | 177.10 | 178.27 | 176.85 | 177.22 | 1,662,663 | -0.76(-0.43%) |
Sep 02, 2021 | 176.83 | 178.93 | 176.51 | 177.98 | 2,250,796 | +1.61(+0.91%) |
Sep 01, 2021 | 175.76 | 177.17 | 173.70 | 176.37 | 2,651,541 | +0.69(+0.39%) |
Aug 31, 2021 | 174.84 | 176.11 | 173.23 | 175.68 | 3,410,849 | +1.45(+0.83%) |
Aug 30, 2021 | 174.11 | 175.66 | 173.19 | 174.22 | 1,679,129 | +0.64(+0.37%) |
Aug 27, 2021 | 172.71 | 174.11 | 172.54 | 173.59 | 2,169,156 | +0.84(+0.49%) |
Aug 26, 2021 | 173.67 | 173.75 | 172.50 | 172.74 | 2,193,375 | -0.46(-0.26%) |
Aug 25, 2021 | 173.43 | 174.19 | 172.61 | 173.20 | 1,774,242 | -0.36(-0.21%) |
Aug 24, 2021 | 173.54 | 174.83 | 173.21 | 173.56 | 1,855,281 | +0.24(+0.14%) |
Aug 23, 2021 | 174.43 | 175.41 | 173.22 | 173.32 | 2,504,040 | -0.21(-0.12%) |
Aug 20, 2021 | 172.82 | 174.46 | 172.51 | 173.53 | 2,475,351 | +0.18(+0.10%) |
Aug 19, 2021 | 172.97 | 175.22 | 171.96 | 173.35 | 3,200,281 | -0.66(-0.38%) |
Aug 18, 2021 | 176.00 | 178.22 | 173.93 | 174.01 | 2,917,169 | -2.64(-1.50%) |
Aug 17, 2021 | 174.81 | 177.14 | 173.79 | 176.66 | 3,311,073 | +0.62(+0.35%) |
Aug 16, 2021 | 173.32 | 176.26 | 172.93 | 176.04 | 3,463,687 | +2.76(+1.59%) |
Aug 13, 2021 | 172.43 | 174.10 | 172.35 | 173.28 | 2,723,084 | +0.30(+0.18%) |
Aug 12, 2021 | 172.12 | 173.80 | 171.75 | 172.98 | 2,753,009 | +1.11(+0.64%) |
Aug 11, 2021 | 170.90 | 171.98 | 170.37 | 171.87 | 2,468,831 | +1.60(+0.94%) |
Aug 10, 2021 | 170.78 | 171.62 | 170.08 | 170.27 | 1,866,439 | -0.33(-0.19%) |
Aug 09, 2021 | 170.68 | 171.66 | 170.48 | 170.60 | 2,405,560 | -1.45(-0.84%) |
Aug 06, 2021 | 171.31 | 173.25 | 170.87 | 172.05 | 2,619,787 | +1.95(+1.14%) |
Aug 05, 2021 | 171.02 | 171.78 | 169.82 | 170.10 | 2,289,084 | -0.33(-0.19%) |
Aug 04, 2021 | 172.34 | 173.12 | 170.24 | 170.43 | 2,620,806 | -3.00(-1.73%) |
Aug 03, 2021 | 170.84 | 173.52 | 170.24 | 173.43 | 3,051,757 | +1.97(+1.15%) |
Aug 02, 2021 | 171.83 | 173.06 | 170.66 | 171.46 | 3,114,793 | +0.52(+0.30%) |
Jul 30, 2021 | 169.73 | 172.09 | 168.23 | 170.94 | 4,188,705 | -0.40(-0.23%) |
Jul 29, 2021 | 172.43 | 173.74 | 171.16 | 171.34 | 3,525,383 | -0.21(-0.12%) |
Jul 28, 2021 | 174.27 | 174.97 | 170.18 | 171.55 | 7,044,280 | -2.81(-1.61%) |
Jul 27, 2021 | 176.94 | 176.94 | 169.96 | 174.36 | 15,373,650 | -13.10(-6.99%) |
Jul 26, 2021 | 188.66 | 189.60 | 187.01 | 187.47 | 2,990,882 | -1.59(-0.84%) |
Jul 23, 2021 | 190.26 | 190.50 | 188.43 | 189.06 | 2,450,607 | -1.42(-0.75%) |
Jul 22, 2021 | 189.70 | 190.93 | 189.25 | 190.48 | 1,824,450 | +0.70(+0.37%) |
Jul 21, 2021 | 189.97 | 191.80 | 189.53 | 189.78 | 1,981,627 | -0.01(-0.00%) |
Jul 20, 2021 | 189.43 | 191.43 | 188.23 | 189.79 | 2,526,856 | +0.94(+0.50%) |
Jul 19, 2021 | 186.22 | 188.90 | 184.62 | 188.85 | 3,258,508 | +0.75(+0.40%) |
Jul 16, 2021 | 190.37 | 190.75 | 187.69 | 188.10 | 4,260,178 | -2.04(-1.08%) |
Jul 15, 2021 | 188.61 | 190.95 | 188.14 | 190.15 | 1,861,862 | +1.19(+0.63%) |
Jul 14, 2021 | 188.79 | 189.74 | 187.26 | 188.96 | 3,210,071 | +0.23(+0.12%) |
Jul 13, 2021 | 190.57 | 191.34 | 188.26 | 188.73 | 2,073,536 | -1.84(-0.97%) |
Jul 12, 2021 | 188.49 | 191.24 | 187.96 | 190.57 | 2,480,862 | -0.53(-0.28%) |
Jul 09, 2021 | 191.07 | 191.61 | 189.98 | 191.09 | 2,295,398 | +1.65(+0.87%) |
Jul 08, 2021 | 187.88 | 190.00 | 187.50 | 189.44 | 2,635,582 | -1.96(-1.02%) |
Jul 07, 2021 | 188.76 | 192.00 | 187.88 | 191.40 | 2,858,780 | +2.65(+1.41%) |
Jul 06, 2021 | 188.00 | 189.03 | 185.98 | 188.75 | 2,709,883 | -0.21(-0.11%) |
Jul 02, 2021 | 187.23 | 189.47 | 186.95 | 188.96 | 2,432,014 | +1.17(+0.62%) |