Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 172.54 | 173.12 | 168.57 | 168.62 | 14,027,213 | -3.50(-2.03%) |
Sep 29, 2021 | 173.68 | 174.39 | 172.03 | 172.12 | 6,258,875 | -1.83(-1.05%) |
Sep 28, 2021 | 177.17 | 177.42 | 173.29 | 173.95 | 9,161,553 | -3.73(-2.10%) |
Sep 27, 2021 | 176.06 | 178.87 | 175.39 | 177.68 | 7,779,276 | +2.25(+1.28%) |
Sep 24, 2021 | 174.73 | 176.13 | 174.51 | 175.43 | 5,731,449 | -0.25(-0.14%) |
Sep 23, 2021 | 174.37 | 176.61 | 173.80 | 175.68 | 8,078,333 | +2.59(+1.50%) |
Sep 22, 2021 | 172.38 | 174.77 | 171.10 | 173.09 | 14,259,589 | +2.47(+1.45%) |
Sep 21, 2021 | 179.73 | 181.64 | 168.49 | 170.61 | 23,264,754 | -7.42(-4.17%) |
Sep 20, 2021 | 179.16 | 180.29 | 175.98 | 178.03 | 8,081,732 | -4.84(-2.65%) |
Sep 17, 2021 | 182.32 | 185.30 | 182.14 | 182.87 | 10,071,980 | +0.13(+0.07%) |
Sep 16, 2021 | 183.37 | 184.04 | 181.53 | 182.74 | 5,694,540 | -1.07(-0.58%) |
Sep 15, 2021 | 181.47 | 184.06 | 180.51 | 183.81 | 5,951,432 | +2.00(+1.10%) |
Sep 14, 2021 | 184.36 | 184.53 | 181.56 | 181.81 | 6,204,441 | -2.57(-1.39%) |
Sep 13, 2021 | 184.52 | 185.20 | 182.90 | 184.38 | 6,837,390 | +0.86(+0.47%) |
Sep 10, 2021 | 185.75 | 186.49 | 183.41 | 183.52 | 5,602,402 | -1.78(-0.96%) |
Sep 09, 2021 | 184.55 | 186.97 | 183.97 | 185.31 | 7,209,496 | +0.76(+0.41%) |
Sep 08, 2021 | 183.74 | 186.84 | 183.32 | 184.55 | 8,661,233 | +0.81(+0.44%) |
Sep 07, 2021 | 180.43 | 184.95 | 179.47 | 183.74 | 10,738,435 | +3.33(+1.85%) |
Sep 03, 2021 | 181.23 | 181.23 | 178.55 | 180.41 | 6,871,172 | -0.86(-0.47%) |
Sep 02, 2021 | 183.56 | 184.70 | 180.96 | 181.27 | 6,516,587 | -1.61(-0.88%) |
Sep 01, 2021 | 181.37 | 183.61 | 181.19 | 182.88 | 7,325,237 | +2.17(+1.20%) |
Aug 31, 2021 | 178.67 | 182.39 | 177.95 | 180.71 | 8,659,557 | +1.32(+0.73%) |
Aug 30, 2021 | 179.91 | 180.80 | 178.29 | 179.40 | 6,441,506 | -0.16(-0.09%) |
Aug 27, 2021 | 175.71 | 179.95 | 175.71 | 179.56 | 8,725,383 | +3.57(+2.03%) |
Aug 26, 2021 | 177.76 | 178.36 | 175.77 | 175.99 | 4,577,068 | -1.75(-0.98%) |
Aug 25, 2021 | 177.58 | 178.01 | 176.31 | 177.73 | 4,856,411 | -0.16(-0.09%) |
Aug 24, 2021 | 177.34 | 179.50 | 177.18 | 177.89 | 5,904,444 | +0.81(+0.46%) |
Aug 23, 2021 | 176.50 | 177.73 | 175.34 | 177.08 | 7,417,883 | +2.53(+1.45%) |
Aug 20, 2021 | 172.44 | 174.64 | 172.09 | 174.55 | 6,260,640 | +1.86(+1.08%) |
Aug 19, 2021 | 173.44 | 174.11 | 172.00 | 172.69 | 8,502,911 | -1.48(-0.85%) |
Aug 18, 2021 | 175.33 | 176.22 | 173.93 | 174.17 | 7,082,739 | -1.09(-0.62%) |
Aug 17, 2021 | 176.57 | 177.87 | 174.35 | 175.26 | 8,555,434 | -3.25(-1.82%) |
Aug 16, 2021 | 179.92 | 180.00 | 175.94 | 178.51 | 8,778,395 | -1.98(-1.10%) |
Aug 13, 2021 | 185.69 | 186.97 | 180.29 | 180.49 | 32,610,756 | +1.78(+1.00%) |
Aug 12, 2021 | 177.51 | 179.14 | 175.88 | 178.71 | 11,233,081 | +1.20(+0.67%) |
Aug 11, 2021 | 176.78 | 177.91 | 175.94 | 177.51 | 5,374,689 | +1.02(+0.58%) |
Aug 10, 2021 | 175.68 | 176.82 | 175.01 | 176.50 | 5,199,439 | +0.35(+0.20%) |
Aug 09, 2021 | 176.43 | 176.73 | 174.49 | 176.15 | 5,355,124 | -0.41(-0.23%) |
Aug 06, 2021 | 176.85 | 178.23 | 176.06 | 176.56 | 5,524,490 | +0.42(+0.24%) |
Aug 05, 2021 | 171.93 | 176.54 | 171.93 | 176.14 | 8,892,166 | +4.12(+2.39%) |
Aug 04, 2021 | 171.94 | 172.69 | 170.78 | 172.02 | 5,681,033 | -0.41(-0.24%) |
Aug 03, 2021 | 175.45 | 175.56 | 170.37 | 172.43 | 9,962,894 | -2.55(-1.46%) |
Aug 02, 2021 | 176.64 | 178.24 | 174.74 | 174.98 | 5,865,024 | -0.47(-0.27%) |
Jul 30, 2021 | 176.95 | 178.62 | 174.57 | 175.45 | 6,835,697 | -2.32(-1.31%) |
Jul 29, 2021 | 179.23 | 180.83 | 177.69 | 177.77 | 6,224,280 | -0.75(-0.42%) |
Jul 28, 2021 | 179.11 | 179.76 | 176.97 | 178.52 | 5,945,683 | -0.40(-0.22%) |
Jul 27, 2021 | 177.67 | 178.98 | 175.99 | 178.92 | 6,704,221 | +0.76(+0.43%) |
Jul 26, 2021 | 175.05 | 178.19 | 174.77 | 178.16 | 5,658,845 | +2.59(+1.48%) |
Jul 23, 2021 | 175.09 | 175.93 | 173.47 | 175.57 | 5,143,003 | +1.01(+0.58%) |
Jul 22, 2021 | 176.13 | 176.15 | 173.34 | 174.56 | 5,731,823 | -1.75(-0.99%) |
Jul 21, 2021 | 175.93 | 177.32 | 174.75 | 176.31 | 6,316,827 | +0.14(+0.08%) |
Jul 20, 2021 | 173.14 | 176.93 | 172.31 | 176.18 | 8,394,022 | +3.79(+2.20%) |
Jul 19, 2021 | 175.14 | 175.91 | 171.60 | 172.39 | 14,701,885 | -6.34(-3.55%) |
Jul 16, 2021 | 184.34 | 184.69 | 178.34 | 178.73 | 8,376,069 | -4.82(-2.63%) |
Jul 15, 2021 | 182.85 | 184.82 | 182.46 | 183.55 | 7,891,604 | +0.73(+0.40%) |
Jul 14, 2021 | 184.60 | 185.69 | 181.49 | 182.82 | 8,811,699 | -0.23(-0.13%) |
Jul 13, 2021 | 183.49 | 185.07 | 181.25 | 183.05 | 12,577,235 | -0.73(-0.40%) |
Jul 12, 2021 | 177.13 | 184.39 | 176.79 | 183.78 | 21,896,094 | +7.32(+4.15%) |
Jul 09, 2021 | 174.13 | 176.94 | 173.37 | 176.47 | 7,898,961 | +4.23(+2.45%) |
Jul 08, 2021 | 169.63 | 173.19 | 169.26 | 172.24 | 6,982,639 | -0.02(-0.01%) |
Jul 07, 2021 | 172.30 | 173.75 | 171.43 | 172.26 | 6,789,547 | -0.87(-0.50%) |
Jul 06, 2021 | 176.43 | 176.43 | 171.66 | 173.13 | 11,594,240 | -3.41(-1.93%) |
Jul 02, 2021 | 177.35 | 177.78 | 174.05 | 176.53 | 11,138,932 | -0.15(-0.08%) |