Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.72 | 155.36 | 152.49 | 154.07 | 1,480,357 | +2.47(+1.63%) |
Sep 29, 2021 | 148.74 | 152.70 | 148.50 | 151.60 | 1,429,055 | +2.49(+1.67%) |
Sep 28, 2021 | 148.29 | 152.15 | 148.16 | 149.11 | 1,866,342 | +0.46(+0.31%) |
Sep 27, 2021 | 146.88 | 148.87 | 145.42 | 148.65 | 1,048,803 | +1.29(+0.88%) |
Sep 24, 2021 | 146.52 | 148.07 | 145.77 | 147.36 | 1,024,128 | +0.68(+0.46%) |
Sep 23, 2021 | 147.53 | 149.21 | 145.75 | 146.68 | 1,180,594 | +1.43(+0.98%) |
Sep 22, 2021 | 145.91 | 147.10 | 144.58 | 145.25 | 1,650,498 | -0.47(-0.32%) |
Sep 21, 2021 | 149.19 | 149.22 | 145.60 | 145.72 | 1,040,658 | -3.12(-2.10%) |
Sep 20, 2021 | 150.32 | 151.95 | 147.12 | 148.84 | 1,030,427 | -2.82(-1.86%) |
Sep 17, 2021 | 149.49 | 151.99 | 148.87 | 151.66 | 2,075,042 | -0.23(-0.15%) |
Sep 16, 2021 | 152.11 | 153.21 | 151.32 | 151.89 | 862,215 | -0.78(-0.51%) |
Sep 15, 2021 | 152.14 | 153.85 | 150.41 | 152.67 | 1,090,926 | +0.52(+0.34%) |
Sep 14, 2021 | 152.54 | 153.54 | 151.39 | 152.15 | 1,351,005 | -0.78(-0.51%) |
Sep 13, 2021 | 154.63 | 156.40 | 152.28 | 152.93 | 1,144,790 | -0.96(-0.62%) |
Sep 10, 2021 | 153.10 | 156.00 | 151.75 | 153.89 | 2,896,399 | -3.14(-2.00%) |
Sep 09, 2021 | 158.27 | 158.88 | 156.70 | 157.03 | 833,150 | -2.42(-1.52%) |
Sep 08, 2021 | 159.36 | 160.18 | 157.57 | 159.45 | 605,561 | +0.29(+0.18%) |
Sep 07, 2021 | 160.70 | 161.04 | 158.09 | 159.16 | 795,258 | -1.40(-0.87%) |
Sep 03, 2021 | 161.72 | 162.13 | 160.35 | 160.56 | 559,480 | -1.47(-0.91%) |
Sep 02, 2021 | 162.55 | 163.69 | 161.63 | 162.03 | 730,473 | +0.10(+0.06%) |
Sep 01, 2021 | 162.35 | 163.43 | 160.15 | 161.93 | 878,681 | +0.71(+0.44%) |
Aug 31, 2021 | 158.83 | 161.99 | 158.25 | 161.22 | 1,257,534 | +3.08(+1.95%) |
Aug 30, 2021 | 158.99 | 159.57 | 156.62 | 158.14 | 1,106,230 | -1.89(-1.18%) |
Aug 27, 2021 | 159.34 | 161.30 | 158.67 | 160.03 | 1,524,927 | +1.15(+0.72%) |
Aug 26, 2021 | 160.62 | 160.96 | 158.56 | 158.88 | 913,625 | -1.78(-1.11%) |
Aug 25, 2021 | 164.07 | 164.62 | 160.50 | 160.66 | 893,133 | -3.16(-1.93%) |
Aug 24, 2021 | 164.16 | 164.56 | 163.12 | 163.82 | 677,586 | +0.46(+0.28%) |
Aug 23, 2021 | 161.12 | 163.93 | 160.43 | 163.36 | 782,379 | +2.40(+1.49%) |
Aug 20, 2021 | 161.98 | 163.69 | 159.41 | 160.96 | 1,040,395 | -1.31(-0.81%) |
Aug 19, 2021 | 161.39 | 163.78 | 160.76 | 162.27 | 767,284 | +0.65(+0.40%) |
Aug 18, 2021 | 163.65 | 164.87 | 161.55 | 161.62 | 1,164,118 | -1.85(-1.13%) |
Aug 17, 2021 | 159.37 | 163.63 | 158.45 | 163.47 | 1,311,501 | +3.12(+1.95%) |
Aug 16, 2021 | 159.15 | 160.59 | 158.98 | 160.35 | 816,091 | +0.00(+0.00%) |
Aug 13, 2021 | 161.06 | 162.66 | 159.96 | 160.35 | 926,101 | -0.02(-0.01%) |
Aug 12, 2021 | 158.75 | 160.87 | 158.28 | 160.37 | 1,116,473 | +0.44(+0.28%) |
Aug 11, 2021 | 161.13 | 161.29 | 158.76 | 159.93 | 1,068,721 | +0.25(+0.16%) |
Aug 10, 2021 | 160.56 | 161.16 | 159.09 | 159.68 | 1,113,556 | -0.89(-0.55%) |
Aug 09, 2021 | 158.28 | 161.60 | 158.22 | 160.57 | 1,145,387 | +2.27(+1.43%) |
Aug 06, 2021 | 156.31 | 159.78 | 156.03 | 158.30 | 2,280,044 | +1.52(+0.97%) |
Aug 05, 2021 | 158.83 | 159.07 | 155.71 | 156.78 | 2,641,843 | -1.97(-1.24%) |
Aug 04, 2021 | 161.08 | 163.62 | 158.14 | 158.75 | 2,136,139 | -1.10(-0.69%) |
Aug 03, 2021 | 162.99 | 162.99 | 155.40 | 159.85 | 5,935,006 | -13.36(-7.71%) |
Aug 02, 2021 | 175.67 | 176.82 | 173.01 | 173.21 | 2,366,784 | -0.21(-0.12%) |
Jul 30, 2021 | 168.97 | 174.19 | 168.57 | 173.42 | 1,940,968 | +3.44(+2.02%) |
Jul 29, 2021 | 171.20 | 172.99 | 168.85 | 169.98 | 1,037,635 | -1.30(-0.76%) |
Jul 28, 2021 | 168.65 | 173.11 | 168.17 | 171.28 | 1,153,260 | +3.78(+2.26%) |
Jul 27, 2021 | 172.84 | 173.25 | 164.63 | 167.50 | 1,481,517 | -5.40(-3.12%) |
Jul 26, 2021 | 173.70 | 173.70 | 171.12 | 172.90 | 816,767 | -0.39(-0.23%) |
Jul 23, 2021 | 171.15 | 174.09 | 169.27 | 173.29 | 1,253,479 | +2.01(+1.17%) |
Jul 22, 2021 | 170.68 | 171.59 | 169.20 | 171.28 | 606,208 | +0.38(+0.22%) |
Jul 21, 2021 | 170.47 | 171.57 | 170.13 | 170.90 | 903,416 | +0.88(+0.52%) |
Jul 20, 2021 | 170.91 | 171.10 | 167.97 | 170.02 | 861,594 | +1.06(+0.63%) |
Jul 19, 2021 | 169.94 | 172.23 | 166.61 | 168.96 | 2,109,719 | -1.56(-0.91%) |
Jul 16, 2021 | 168.26 | 170.90 | 168.26 | 170.52 | 899,836 | +2.28(+1.36%) |
Jul 15, 2021 | 171.66 | 171.72 | 167.06 | 168.24 | 1,030,507 | -3.64(-2.12%) |
Jul 14, 2021 | 173.87 | 174.55 | 170.02 | 171.88 | 692,658 | -1.67(-0.96%) |
Jul 13, 2021 | 172.58 | 175.25 | 172.09 | 173.55 | 1,207,447 | +1.45(+0.84%) |
Jul 12, 2021 | 172.37 | 173.48 | 171.48 | 172.10 | 875,328 | +1.73(+1.02%) |
Jul 09, 2021 | 170.67 | 171.17 | 169.18 | 170.37 | 917,430 | -0.30(-0.18%) |
Jul 08, 2021 | 171.40 | 171.83 | 170.08 | 170.67 | 940,523 | -3.02(-1.74%) |
Jul 07, 2021 | 174.37 | 175.06 | 172.64 | 173.69 | 712,882 | -0.38(-0.22%) |
Jul 06, 2021 | 177.40 | 177.84 | 171.63 | 174.07 | 1,176,438 | -3.23(-1.82%) |
Jul 02, 2021 | 180.30 | 180.97 | 176.03 | 177.30 | 737,802 | -1.67(-0.93%) |