Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.89 | 157.89 | 152.28 | 152.33 | 2,883,538 | -4.31(-2.75%) |
Sep 29, 2021 | 158.59 | 158.59 | 156.05 | 156.64 | 2,131,312 | -0.78(-0.50%) |
Sep 28, 2021 | 159.36 | 161.29 | 157.16 | 157.42 | 3,121,617 | -2.24(-1.40%) |
Sep 27, 2021 | 157.71 | 160.14 | 157.35 | 159.66 | 2,776,244 | +3.38(+2.16%) |
Sep 24, 2021 | 155.30 | 158.05 | 155.14 | 156.28 | 2,865,583 | +0.14(+0.09%) |
Sep 23, 2021 | 152.03 | 157.20 | 151.42 | 156.14 | 3,165,396 | +6.02(+4.01%) |
Sep 22, 2021 | 149.24 | 151.44 | 148.95 | 150.12 | 3,191,314 | +2.93(+1.99%) |
Sep 21, 2021 | 148.60 | 149.41 | 147.02 | 147.19 | 3,026,008 | +0.12(+0.08%) |
Sep 20, 2021 | 144.92 | 147.67 | 144.21 | 147.06 | 3,646,535 | -3.01(-2.01%) |
Sep 17, 2021 | 149.63 | 151.56 | 149.02 | 150.07 | 5,135,559 | -0.56(-0.37%) |
Sep 16, 2021 | 150.10 | 151.65 | 149.65 | 150.64 | 2,793,556 | +1.19(+0.79%) |
Sep 15, 2021 | 145.98 | 149.63 | 145.60 | 149.45 | 3,413,915 | +4.25(+2.93%) |
Sep 14, 2021 | 150.09 | 150.64 | 144.79 | 145.20 | 4,332,874 | -4.27(-2.86%) |
Sep 13, 2021 | 147.72 | 149.94 | 147.57 | 149.47 | 3,561,560 | +3.17(+2.17%) |
Sep 10, 2021 | 147.57 | 148.43 | 146.15 | 146.30 | 3,039,331 | -0.21(-0.14%) |
Sep 09, 2021 | 145.63 | 149.71 | 145.29 | 146.51 | 3,088,405 | +1.11(+0.76%) |
Sep 08, 2021 | 147.18 | 147.18 | 143.08 | 145.40 | 3,553,999 | -2.19(-1.48%) |
Sep 07, 2021 | 147.61 | 150.18 | 147.15 | 147.59 | 3,654,567 | -0.31(-0.21%) |
Sep 03, 2021 | 150.47 | 150.83 | 147.09 | 147.90 | 3,574,136 | -2.63(-1.75%) |
Sep 02, 2021 | 152.83 | 153.66 | 150.03 | 150.54 | 3,380,314 | -1.52(-1.00%) |
Sep 01, 2021 | 156.09 | 156.67 | 151.64 | 152.06 | 3,554,415 | -4.03(-2.58%) |
Aug 31, 2021 | 155.21 | 157.22 | 153.55 | 156.09 | 4,031,782 | +0.73(+0.47%) |
Aug 30, 2021 | 161.90 | 163.24 | 155.28 | 155.36 | 4,571,040 | -9.98(-6.04%) |
Aug 27, 2021 | 162.06 | 165.51 | 161.44 | 165.34 | 1,858,236 | +3.92(+2.43%) |
Aug 26, 2021 | 164.02 | 164.30 | 161.12 | 161.42 | 1,985,176 | -2.16(-1.32%) |
Aug 25, 2021 | 160.44 | 164.17 | 160.10 | 163.58 | 2,322,488 | +3.65(+2.28%) |
Aug 24, 2021 | 159.78 | 161.49 | 159.37 | 159.93 | 1,773,916 | +0.66(+0.41%) |
Aug 23, 2021 | 159.34 | 161.01 | 158.93 | 159.27 | 2,147,232 | +1.06(+0.67%) |
Aug 20, 2021 | 158.17 | 159.06 | 155.61 | 158.21 | 2,759,906 | +0.11(+0.07%) |
Aug 19, 2021 | 159.06 | 161.38 | 157.02 | 158.10 | 2,635,310 | -3.69(-2.28%) |
Aug 18, 2021 | 162.08 | 165.17 | 161.08 | 161.78 | 1,871,307 | -1.19(-0.73%) |
Aug 17, 2021 | 164.84 | 166.02 | 161.23 | 162.97 | 2,967,631 | -3.80(-2.28%) |
Aug 16, 2021 | 165.53 | 167.15 | 164.76 | 166.77 | 2,248,816 | -0.38(-0.23%) |
Aug 13, 2021 | 166.64 | 167.36 | 165.33 | 167.15 | 2,518,112 | +0.75(+0.45%) |
Aug 12, 2021 | 164.12 | 166.62 | 163.09 | 166.40 | 3,481,686 | +2.24(+1.36%) |
Aug 11, 2021 | 160.82 | 164.53 | 159.73 | 164.16 | 4,431,377 | +3.65(+2.27%) |
Aug 10, 2021 | 156.32 | 161.09 | 156.22 | 160.51 | 3,659,542 | +4.19(+2.68%) |
Aug 09, 2021 | 155.03 | 157.20 | 153.42 | 156.32 | 2,381,213 | +0.25(+0.16%) |
Aug 06, 2021 | 155.04 | 157.54 | 154.49 | 156.07 | 3,610,389 | +3.72(+2.44%) |
Aug 05, 2021 | 151.44 | 153.06 | 151.44 | 152.35 | 2,945,103 | +1.87(+1.24%) |
Aug 04, 2021 | 149.63 | 153.27 | 148.53 | 150.48 | 2,916,534 | -0.22(-0.15%) |
Aug 03, 2021 | 150.35 | 151.30 | 145.13 | 150.71 | 3,072,596 | +1.24(+0.83%) |
Aug 02, 2021 | 152.30 | 154.89 | 148.37 | 149.47 | 4,214,567 | -1.49(-0.99%) |
Jul 30, 2021 | 152.32 | 154.12 | 149.97 | 150.96 | 2,850,788 | -2.06(-1.35%) |
Jul 29, 2021 | 152.64 | 154.37 | 152.09 | 153.02 | 2,772,004 | +2.35(+1.56%) |
Jul 28, 2021 | 152.21 | 152.68 | 149.26 | 150.67 | 2,479,483 | -1.07(-0.71%) |
Jul 27, 2021 | 149.33 | 152.79 | 148.57 | 151.74 | 2,322,219 | +0.19(+0.12%) |
Jul 26, 2021 | 149.42 | 152.17 | 149.37 | 151.56 | 2,202,205 | +2.11(+1.41%) |
Jul 23, 2021 | 146.57 | 153.34 | 146.19 | 149.45 | 3,766,536 | -1.26(-0.84%) |
Jul 22, 2021 | 151.43 | 152.25 | 148.16 | 150.71 | 3,176,759 | -1.66(-1.09%) |
Jul 21, 2021 | 149.01 | 153.48 | 148.81 | 152.37 | 2,686,945 | +4.88(+3.31%) |
Jul 20, 2021 | 142.80 | 148.66 | 142.31 | 147.49 | 3,541,385 | +4.08(+2.85%) |
Jul 19, 2021 | 142.99 | 144.53 | 140.87 | 143.41 | 4,024,685 | -3.65(-2.48%) |
Jul 16, 2021 | 150.91 | 150.91 | 146.65 | 147.06 | 2,094,303 | -2.64(-1.76%) |
Jul 15, 2021 | 146.25 | 149.97 | 145.91 | 149.70 | 3,288,159 | +1.41(+0.95%) |
Jul 14, 2021 | 152.24 | 154.04 | 147.16 | 148.29 | 4,489,076 | -3.73(-2.46%) |
Jul 13, 2021 | 153.64 | 154.32 | 151.84 | 152.02 | 2,717,217 | -1.88(-1.22%) |
Jul 12, 2021 | 148.61 | 154.45 | 147.58 | 153.90 | 3,481,469 | +4.02(+2.68%) |
Jul 09, 2021 | 145.06 | 150.23 | 145.03 | 149.89 | 3,897,766 | +7.55(+5.31%) |
Jul 08, 2021 | 141.81 | 144.59 | 139.52 | 142.33 | 3,549,611 | -2.41(-1.66%) |
Jul 07, 2021 | 143.41 | 146.30 | 142.97 | 144.74 | 3,258,805 | -0.43(-0.30%) |
Jul 06, 2021 | 146.35 | 146.93 | 143.90 | 145.17 | 3,820,553 | -1.77(-1.21%) |
Jul 02, 2021 | 147.23 | 148.39 | 146.71 | 146.94 | 2,407,787 | +0.23(+0.16%) |