Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.54 | 166.66 | 161.97 | 162.05 | 3,198,989 | -3.88(-2.34%) |
Sep 29, 2021 | 167.23 | 167.32 | 164.82 | 165.93 | 2,818,390 | -1.55(-0.92%) |
Sep 28, 2021 | 169.75 | 171.44 | 167.03 | 167.47 | 3,993,096 | -3.51(-2.05%) |
Sep 27, 2021 | 171.85 | 172.95 | 170.56 | 170.98 | 3,827,222 | +1.02(+0.60%) |
Sep 24, 2021 | 167.70 | 170.24 | 167.63 | 169.97 | 2,771,056 | +2.28(+1.36%) |
Sep 23, 2021 | 163.94 | 168.40 | 163.77 | 167.69 | 4,546,899 | +5.68(+3.50%) |
Sep 22, 2021 | 160.20 | 163.10 | 159.50 | 162.01 | 3,683,352 | +4.08(+2.58%) |
Sep 21, 2021 | 156.61 | 159.94 | 156.40 | 157.93 | 3,598,438 | +2.61(+1.68%) |
Sep 20, 2021 | 154.14 | 156.83 | 152.78 | 155.31 | 6,178,698 | -3.24(-2.04%) |
Sep 17, 2021 | 156.28 | 158.87 | 156.28 | 158.56 | 6,611,962 | +1.25(+0.79%) |
Sep 16, 2021 | 157.76 | 159.12 | 156.89 | 157.31 | 2,858,470 | +1.25(+0.80%) |
Sep 15, 2021 | 154.78 | 157.00 | 154.00 | 156.06 | 3,032,345 | +1.80(+1.17%) |
Sep 14, 2021 | 157.36 | 160.40 | 153.58 | 154.26 | 4,426,412 | -1.91(-1.22%) |
Sep 13, 2021 | 155.38 | 156.50 | 154.52 | 156.17 | 3,298,373 | +2.64(+1.72%) |
Sep 10, 2021 | 155.90 | 156.18 | 153.21 | 153.53 | 3,047,671 | -0.65(-0.42%) |
Sep 09, 2021 | 153.58 | 156.84 | 153.35 | 154.17 | 3,407,352 | +0.44(+0.29%) |
Sep 08, 2021 | 153.98 | 154.05 | 151.67 | 153.73 | 3,160,312 | -0.76(-0.50%) |
Sep 07, 2021 | 153.67 | 155.40 | 153.38 | 154.49 | 3,907,236 | +0.41(+0.26%) |
Sep 03, 2021 | 155.49 | 156.00 | 152.99 | 154.09 | 4,349,872 | -2.66(-1.70%) |
Sep 02, 2021 | 159.65 | 159.68 | 155.87 | 156.75 | 4,588,455 | -2.31(-1.45%) |
Sep 01, 2021 | 160.90 | 161.80 | 158.76 | 159.06 | 2,655,982 | -1.47(-0.92%) |
Aug 31, 2021 | 158.73 | 160.98 | 158.36 | 160.53 | 3,656,011 | +1.64(+1.03%) |
Aug 30, 2021 | 162.66 | 162.79 | 158.84 | 158.88 | 2,669,550 | -4.25(-2.60%) |
Aug 27, 2021 | 159.94 | 163.36 | 159.75 | 163.13 | 3,104,143 | +3.04(+1.90%) |
Aug 26, 2021 | 160.54 | 161.05 | 159.00 | 160.09 | 3,271,530 | -0.65(-0.40%) |
Aug 25, 2021 | 156.58 | 161.76 | 155.25 | 160.74 | 3,701,256 | +4.82(+3.09%) |
Aug 24, 2021 | 155.34 | 156.60 | 154.95 | 155.92 | 2,457,991 | +0.72(+0.47%) |
Aug 23, 2021 | 155.95 | 156.55 | 154.87 | 155.20 | 2,074,252 | +0.68(+0.44%) |
Aug 20, 2021 | 153.65 | 154.75 | 152.89 | 154.52 | 3,179,036 | +0.70(+0.45%) |
Aug 19, 2021 | 154.92 | 155.82 | 152.18 | 153.82 | 4,400,269 | -3.00(-1.91%) |
Aug 18, 2021 | 158.47 | 159.74 | 156.76 | 156.82 | 3,683,046 | -2.44(-1.53%) |
Aug 17, 2021 | 159.37 | 160.91 | 158.00 | 159.26 | 7,889,847 | -1.06(-0.66%) |
Aug 16, 2021 | 159.38 | 160.47 | 157.31 | 160.32 | 3,978,181 | -0.32(-0.20%) |
Aug 13, 2021 | 162.59 | 162.79 | 160.19 | 160.64 | 4,298,362 | -2.36(-1.45%) |
Aug 12, 2021 | 164.46 | 164.54 | 162.47 | 163.00 | 3,487,137 | -2.08(-1.26%) |
Aug 11, 2021 | 163.90 | 165.14 | 163.15 | 165.08 | 3,973,344 | +1.14(+0.70%) |
Aug 10, 2021 | 165.14 | 166.08 | 163.15 | 163.94 | 3,504,290 | -1.25(-0.76%) |
Aug 09, 2021 | 164.78 | 165.52 | 163.27 | 165.19 | 2,647,033 | -0.56(-0.34%) |
Aug 06, 2021 | 164.95 | 167.19 | 164.19 | 165.75 | 2,924,438 | +1.67(+1.02%) |
Aug 05, 2021 | 163.14 | 164.95 | 162.81 | 164.08 | 2,621,234 | +1.52(+0.93%) |
Aug 04, 2021 | 162.79 | 164.86 | 161.84 | 162.56 | 3,661,548 | -0.95(-0.58%) |
Aug 03, 2021 | 164.19 | 164.72 | 159.89 | 163.51 | 3,761,435 | -0.22(-0.14%) |
Aug 02, 2021 | 165.54 | 167.69 | 163.24 | 163.73 | 2,993,397 | -1.22(-0.74%) |
Jul 30, 2021 | 166.68 | 167.57 | 164.26 | 164.95 | 3,558,682 | -1.37(-0.83%) |
Jul 29, 2021 | 165.78 | 168.13 | 165.40 | 166.32 | 3,294,287 | +1.87(+1.14%) |
Jul 28, 2021 | 167.34 | 167.77 | 164.16 | 164.46 | 8,230,435 | -2.82(-1.69%) |
Jul 27, 2021 | 164.88 | 169.39 | 164.40 | 167.28 | 8,190,714 | +0.32(+0.19%) |
Jul 26, 2021 | 167.58 | 169.69 | 166.66 | 166.96 | 3,221,131 | -0.55(-0.33%) |
Jul 23, 2021 | 170.75 | 173.79 | 167.29 | 167.51 | 6,540,707 | +2.21(+1.33%) |
Jul 22, 2021 | 166.61 | 167.54 | 163.52 | 165.31 | 3,447,072 | -1.56(-0.93%) |
Jul 21, 2021 | 165.15 | 167.94 | 164.19 | 166.86 | 3,499,165 | +3.52(+2.16%) |
Jul 20, 2021 | 157.61 | 164.03 | 157.25 | 163.34 | 4,385,416 | +5.86(+3.72%) |
Jul 19, 2021 | 160.35 | 160.94 | 156.19 | 157.48 | 6,967,623 | -6.97(-4.24%) |
Jul 16, 2021 | 168.10 | 168.10 | 163.99 | 164.45 | 4,507,369 | -2.75(-1.64%) |
Jul 15, 2021 | 165.54 | 167.59 | 165.50 | 167.19 | 3,564,908 | +0.32(+0.19%) |
Jul 14, 2021 | 167.20 | 168.84 | 165.41 | 166.87 | 3,227,468 | -0.10(-0.06%) |
Jul 13, 2021 | 168.31 | 169.02 | 166.78 | 166.97 | 2,764,628 | -0.95(-0.56%) |
Jul 12, 2021 | 164.50 | 168.40 | 164.32 | 167.92 | 3,260,399 | +1.61(+0.97%) |
Jul 09, 2021 | 164.44 | 166.67 | 163.67 | 166.31 | 3,282,681 | +4.29(+2.65%) |
Jul 08, 2021 | 161.77 | 164.47 | 160.17 | 162.02 | 4,798,675 | -3.37(-2.04%) |
Jul 07, 2021 | 164.05 | 169.04 | 163.84 | 165.38 | 4,134,123 | +1.37(+0.84%) |
Jul 06, 2021 | 166.56 | 166.89 | 162.31 | 164.01 | 4,842,139 | +1.02(+0.63%) |
Jul 02, 2021 | 162.21 | 163.45 | 161.54 | 162.99 | 2,098,044 | +1.51(+0.93%) |