Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 165.41 | 166.00 | 163.31 | 163.87 | 57,015,120 | -0.80(-0.49%) |
Sep 29, 2021 | 165.72 | 167.17 | 164.51 | 164.67 | 51,331,404 | -0.74(-0.45%) |
Sep 28, 2021 | 167.49 | 168.06 | 164.12 | 165.41 | 88,773,968 | -4.48(-2.64%) |
Sep 27, 2021 | 168.18 | 170.38 | 166.59 | 169.89 | 72,845,680 | -0.98(-0.58%) |
Sep 24, 2021 | 169.70 | 171.06 | 169.27 | 170.87 | 42,424,348 | +0.47(+0.28%) |
Sep 23, 2021 | 168.61 | 171.05 | 168.61 | 170.40 | 47,664,624 | +1.79(+1.06%) |
Sep 22, 2021 | 167.16 | 169.05 | 166.66 | 168.61 | 48,309,576 | +1.82(+1.09%) |
Sep 21, 2021 | 168.35 | 168.59 | 166.23 | 166.79 | 55,721,924 | -0.60(-0.36%) |
Sep 20, 2021 | 169.40 | 170.55 | 164.86 | 167.39 | 93,534,272 | -5.33(-3.08%) |
Sep 17, 2021 | 174.01 | 174.46 | 172.20 | 172.72 | 92,549,480 | -1.28(-0.74%) |
Sep 16, 2021 | 172.59 | 174.22 | 171.90 | 174.00 | 51,773,804 | +0.62(+0.36%) |
Sep 15, 2021 | 171.72 | 173.86 | 169.70 | 173.38 | 59,276,684 | +1.29(+0.75%) |
Sep 14, 2021 | 173.37 | 173.93 | 171.48 | 172.09 | 39,335,120 | -0.36(-0.21%) |
Sep 13, 2021 | 173.73 | 174.49 | 171.50 | 172.45 | 51,486,448 | -0.60(-0.35%) |
Sep 10, 2021 | 174.68 | 175.01 | 172.74 | 173.05 | 48,115,000 | -0.75(-0.43%) |
Sep 09, 2021 | 175.89 | 177.08 | 173.61 | 173.80 | 54,469,428 | -2.06(-1.17%) |
Sep 08, 2021 | 175.17 | 176.87 | 174.37 | 175.86 | 61,176,660 | +0.82(+0.47%) |
Sep 07, 2021 | 173.49 | 175.99 | 173.47 | 175.04 | 54,925,916 | +1.55(+0.89%) |
Sep 03, 2021 | 172.19 | 173.72 | 171.42 | 173.50 | 51,687,740 | +0.73(+0.42%) |
Sep 02, 2021 | 174.33 | 175.19 | 172.34 | 172.76 | 58,631,872 | -0.78(-0.45%) |
Sep 01, 2021 | 174.41 | 175.94 | 173.35 | 173.54 | 72,715,656 | +0.41(+0.24%) |
Aug 31, 2021 | 170.84 | 173.22 | 169.48 | 173.13 | 87,456,032 | +2.46(+1.44%) |
Aug 30, 2021 | 167.48 | 171.85 | 167.37 | 170.68 | 64,057,000 | +3.59(+2.15%) |
Aug 27, 2021 | 166.27 | 167.22 | 165.30 | 167.09 | 48,160,364 | +1.68(+1.01%) |
Aug 26, 2021 | 164.56 | 166.21 | 164.41 | 165.41 | 42,055,704 | +0.80(+0.49%) |
Aug 25, 2021 | 165.10 | 165.61 | 163.92 | 164.61 | 33,646,956 | -0.29(-0.18%) |
Aug 24, 2021 | 163.62 | 165.39 | 163.34 | 164.90 | 51,122,876 | +1.99(+1.22%) |
Aug 23, 2021 | 160.22 | 163.66 | 160.12 | 162.91 | 65,480,780 | +3.29(+2.06%) |
Aug 20, 2021 | 159.82 | 160.01 | 158.41 | 159.62 | 67,329,896 | +0.61(+0.38%) |
Aug 19, 2021 | 159.33 | 161.27 | 158.75 | 159.01 | 75,777,232 | -0.67(-0.42%) |
Aug 18, 2021 | 161.72 | 162.32 | 159.62 | 159.69 | 60,495,404 | -2.03(-1.26%) |
Aug 17, 2021 | 163.49 | 163.64 | 160.91 | 161.72 | 67,850,880 | -2.84(-1.73%) |
Aug 16, 2021 | 163.76 | 164.61 | 160.18 | 164.56 | 66,699,560 | +0.25(+0.15%) |
Aug 13, 2021 | 164.90 | 164.79 | 163.76 | 164.31 | 41,768,088 | -0.47(-0.29%) |
Aug 12, 2021 | 164.11 | 165.34 | 163.10 | 164.79 | 46,561,396 | +0.57(+0.35%) |
Aug 11, 2021 | 166.18 | 166.49 | 163.50 | 164.22 | 59,044,400 | -1.43(-0.86%) |
Aug 10, 2021 | 166.86 | 167.51 | 165.36 | 165.64 | 48,316,612 | -1.06(-0.63%) |
Aug 09, 2021 | 166.79 | 167.35 | 166.04 | 166.70 | 43,048,892 | -0.15(-0.09%) |
Aug 06, 2021 | 168.35 | 168.35 | 166.06 | 166.85 | 53,434,880 | -1.55(-0.92%) |
Aug 05, 2021 | 167.42 | 169.05 | 166.65 | 168.40 | 49,312,848 | +1.06(+0.63%) |
Aug 04, 2021 | 168.57 | 169.05 | 166.89 | 167.34 | 43,761,604 | -0.57(-0.34%) |
Aug 03, 2021 | 166.64 | 169.15 | 164.61 | 167.92 | 83,284,104 | +1.72(+1.04%) |
Aug 02, 2021 | 167.26 | 167.55 | 165.46 | 166.19 | 67,203,824 | +0.20(+0.12%) |
Jul 30, 2021 | 167.00 | 168.01 | 164.96 | 165.99 | 199,780,544 | -13.59(-7.57%) |
Jul 29, 2021 | 180.96 | 181.47 | 178.58 | 179.57 | 109,536,376 | -1.52(-0.84%) |
Jul 28, 2021 | 181.26 | 182.49 | 179.63 | 181.09 | 60,089,232 | +0.20(+0.11%) |
Jul 27, 2021 | 184.49 | 184.49 | 178.89 | 180.89 | 82,756,992 | -3.66(-1.98%) |
Jul 26, 2021 | 183.23 | 185.17 | 181.94 | 184.56 | 58,081,340 | +2.15(+1.18%) |
Jul 23, 2021 | 181.57 | 182.88 | 180.68 | 182.40 | 48,840,420 | +0.93(+0.51%) |
Jul 22, 2021 | 178.94 | 181.57 | 178.69 | 181.47 | 65,371,304 | +2.64(+1.47%) |
Jul 21, 2021 | 178.40 | 178.90 | 176.77 | 178.84 | 46,660,748 | +0.60(+0.34%) |
Jul 20, 2021 | 177.95 | 179.18 | 175.49 | 178.24 | 65,226,184 | +1.18(+0.66%) |
Jul 19, 2021 | 175.88 | 177.09 | 174.55 | 177.06 | 75,803,840 | -1.20(-0.67%) |
Jul 16, 2021 | 181.24 | 181.88 | 178.10 | 178.26 | 81,066,384 | -2.87(-1.59%) |
Jul 15, 2021 | 184.28 | 184.34 | 180.62 | 181.13 | 63,771,188 | -2.52(-1.37%) |
Jul 14, 2021 | 185.01 | 185.45 | 182.61 | 183.65 | 66,161,896 | +0.21(+0.12%) |
Jul 13, 2021 | 184.67 | 188.21 | 183.13 | 183.44 | 77,035,992 | -2.05(-1.11%) |
Jul 12, 2021 | 186.76 | 187.42 | 184.41 | 185.49 | 51,519,324 | -0.04(-0.02%) |
Jul 09, 2021 | 185.69 | 186.96 | 184.24 | 185.53 | 75,145,272 | -0.60(-0.32%) |
Jul 08, 2021 | 181.75 | 187.56 | 180.68 | 186.13 | 103,808,136 | +1.74(+0.94%) |
Jul 07, 2021 | 185.43 | 186.27 | 183.51 | 184.40 | 106,779,248 | +1.04(+0.57%) |
Jul 06, 2021 | 176.09 | 183.84 | 176.04 | 183.36 | 135,120,640 | +8.22(+4.69%) |
Jul 02, 2021 | 172.18 | 175.17 | 171.44 | 175.14 | 63,683,344 | +3.89(+2.27%) |