Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.19 | 151.73 | 148.00 | 149.97 | 1,907,192 | +1.57(+1.06%) |
Sep 29, 2021 | 152.33 | 153.10 | 146.72 | 148.40 | 1,865,927 | -2.31(-1.53%) |
Sep 28, 2021 | 152.00 | 153.07 | 149.42 | 150.71 | 1,984,664 | -4.35(-2.81%) |
Sep 27, 2021 | 151.81 | 156.88 | 148.47 | 155.06 | 1,565,050 | +1.40(+0.91%) |
Sep 24, 2021 | 157.21 | 157.39 | 152.10 | 153.66 | 1,243,438 | -4.66(-2.94%) |
Sep 23, 2021 | 158.99 | 160.12 | 157.00 | 158.32 | 1,150,356 | +0.11(+0.07%) |
Sep 22, 2021 | 153.24 | 158.92 | 152.00 | 158.21 | 1,304,263 | +3.92(+2.54%) |
Sep 21, 2021 | 154.91 | 155.80 | 150.30 | 154.29 | 1,948,777 | +1.84(+1.21%) |
Sep 20, 2021 | 154.66 | 156.77 | 149.32 | 152.45 | 2,526,193 | -8.44(-5.25%) |
Sep 17, 2021 | 155.43 | 161.67 | 153.97 | 160.89 | 3,596,101 | +4.10(+2.61%) |
Sep 16, 2021 | 153.94 | 157.09 | 152.21 | 156.79 | 1,997,224 | +1.22(+0.78%) |
Sep 15, 2021 | 156.87 | 157.62 | 152.11 | 155.57 | 2,400,317 | -2.38(-1.51%) |
Sep 14, 2021 | 160.46 | 162.44 | 157.19 | 157.95 | 1,543,546 | -2.14(-1.34%) |
Sep 13, 2021 | 158.99 | 161.01 | 154.17 | 160.09 | 1,952,413 | +1.87(+1.18%) |
Sep 10, 2021 | 163.08 | 164.80 | 157.81 | 158.22 | 2,035,797 | -3.14(-1.95%) |
Sep 09, 2021 | 163.45 | 164.40 | 160.18 | 161.36 | 2,042,238 | -2.02(-1.24%) |
Sep 08, 2021 | 171.36 | 174.99 | 163.09 | 163.38 | 2,262,239 | -5.36(-3.18%) |
Sep 07, 2021 | 171.50 | 172.65 | 166.64 | 168.74 | 1,916,964 | -5.20(-2.99%) |
Sep 03, 2021 | 175.62 | 177.69 | 172.67 | 173.94 | 1,181,916 | -2.95(-1.67%) |
Sep 02, 2021 | 177.65 | 180.31 | 175.51 | 176.89 | 1,103,274 | +0.46(+0.26%) |
Sep 01, 2021 | 177.98 | 181.72 | 175.00 | 176.43 | 1,479,435 | +2.70(+1.55%) |
Aug 31, 2021 | 178.13 | 178.13 | 169.60 | 173.73 | 2,044,279 | -4.05(-2.28%) |
Aug 30, 2021 | 176.66 | 179.05 | 174.61 | 177.78 | 1,372,704 | +2.79(+1.59%) |
Aug 27, 2021 | 172.78 | 177.50 | 171.66 | 174.99 | 1,043,056 | +2.56(+1.48%) |
Aug 26, 2021 | 172.91 | 177.78 | 172.10 | 172.43 | 1,291,962 | -0.48(-0.28%) |
Aug 25, 2021 | 172.93 | 174.65 | 170.34 | 172.91 | 763,431 | -0.01(-0.01%) |
Aug 24, 2021 | 172.82 | 176.80 | 171.71 | 172.92 | 1,234,410 | +0.68(+0.39%) |
Aug 23, 2021 | 168.80 | 172.88 | 166.71 | 172.24 | 2,143,971 | +6.25(+3.77%) |
Aug 20, 2021 | 162.73 | 168.09 | 162.66 | 165.99 | 1,132,851 | +3.10(+1.90%) |
Aug 19, 2021 | 161.38 | 166.49 | 160.27 | 162.89 | 1,389,388 | +0.42(+0.26%) |
Aug 18, 2021 | 164.74 | 166.62 | 162.36 | 162.47 | 1,162,715 | -1.01(-0.62%) |
Aug 17, 2021 | 166.14 | 167.40 | 159.84 | 163.48 | 2,027,987 | -4.06(-2.42%) |
Aug 16, 2021 | 173.60 | 174.23 | 166.60 | 167.54 | 1,733,406 | -7.46(-4.26%) |
Aug 13, 2021 | 180.70 | 180.71 | 174.60 | 175.00 | 1,300,141 | -6.27(-3.46%) |
Aug 12, 2021 | 180.73 | 183.00 | 178.21 | 181.27 | 1,296,758 | -1.02(-0.56%) |
Aug 11, 2021 | 185.60 | 186.28 | 177.11 | 182.29 | 1,495,838 | -1.80(-0.98%) |
Aug 10, 2021 | 187.51 | 188.97 | 183.32 | 184.09 | 1,398,906 | -1.47(-0.79%) |
Aug 09, 2021 | 181.13 | 186.60 | 178.80 | 185.56 | 1,514,844 | +5.82(+3.24%) |
Aug 06, 2021 | 183.59 | 184.34 | 177.50 | 179.74 | 2,039,624 | -3.71(-2.02%) |
Aug 05, 2021 | 192.60 | 193.53 | 182.99 | 183.45 | 2,133,789 | -10.48(-5.40%) |
Aug 04, 2021 | 192.33 | 196.41 | 191.34 | 193.93 | 2,027,249 | +1.31(+0.68%) |
Aug 03, 2021 | 188.94 | 201.50 | 187.00 | 192.62 | 4,427,663 | +9.51(+5.19%) |
Aug 02, 2021 | 190.01 | 191.00 | 182.35 | 183.11 | 2,228,753 | -6.49(-3.42%) |
Jul 30, 2021 | 178.73 | 189.92 | 177.22 | 189.60 | 2,358,125 | +7.54(+4.14%) |
Jul 29, 2021 | 182.56 | 188.36 | 179.40 | 182.06 | 2,035,111 | +0.64(+0.35%) |
Jul 28, 2021 | 170.26 | 183.00 | 163.35 | 181.42 | 3,610,019 | +8.56(+4.95%) |
Jul 27, 2021 | 175.52 | 176.85 | 166.13 | 172.86 | 2,782,601 | -3.82(-2.16%) |
Jul 26, 2021 | 177.44 | 180.92 | 174.50 | 176.68 | 1,246,245 | -1.50(-0.84%) |
Jul 23, 2021 | 178.90 | 178.90 | 174.21 | 178.18 | 1,311,711 | -0.76(-0.42%) |
Jul 22, 2021 | 179.75 | 181.92 | 176.56 | 178.94 | 1,329,143 | -0.85(-0.47%) |
Jul 21, 2021 | 173.55 | 180.90 | 172.30 | 179.79 | 1,921,262 | +7.70(+4.47%) |
Jul 20, 2021 | 167.53 | 173.51 | 163.93 | 172.09 | 1,943,188 | +6.81(+4.12%) |
Jul 19, 2021 | 158.11 | 165.86 | 155.25 | 165.28 | 1,968,110 | +1.83(+1.12%) |
Jul 16, 2021 | 167.54 | 168.30 | 163.02 | 163.45 | 1,522,772 | -1.84(-1.11%) |
Jul 15, 2021 | 171.99 | 174.31 | 162.82 | 165.29 | 3,122,412 | -5.50(-3.22%) |
Jul 14, 2021 | 185.05 | 185.92 | 170.61 | 170.79 | 2,376,344 | -13.27(-7.21%) |
Jul 13, 2021 | 185.45 | 188.95 | 182.37 | 184.06 | 1,351,764 | -1.66(-0.89%) |
Jul 12, 2021 | 184.30 | 187.62 | 180.49 | 185.72 | 1,549,450 | +1.92(+1.04%) |
Jul 09, 2021 | 181.00 | 184.01 | 177.75 | 183.80 | 1,424,918 | +4.08(+2.27%) |
Jul 08, 2021 | 171.57 | 181.72 | 170.26 | 179.72 | 2,405,777 | -2.11(-1.16%) |
Jul 07, 2021 | 190.10 | 196.02 | 181.41 | 181.83 | 2,657,745 | -6.98(-3.70%) |
Jul 06, 2021 | 186.35 | 189.18 | 183.34 | 188.81 | 2,138,341 | +2.40(+1.29%) |
Jul 02, 2021 | 185.88 | 191.00 | 184.63 | 186.41 | 1,729,751 | +3.30(+1.80%) |