Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.55 | 154.25 | 150.57 | 150.62 | 7,476,199 | -2.35(-1.54%) |
Sep 29, 2021 | 152.02 | 153.56 | 151.81 | 152.97 | 5,494,030 | +1.13(+0.74%) |
Sep 28, 2021 | 152.11 | 152.87 | 150.87 | 151.84 | 8,159,852 | -0.34(-0.22%) |
Sep 27, 2021 | 152.95 | 153.28 | 151.88 | 152.18 | 6,192,728 | -1.11(-0.72%) |
Sep 24, 2021 | 153.65 | 154.49 | 152.85 | 153.28 | 4,717,561 | -0.47(-0.30%) |
Sep 23, 2021 | 153.32 | 154.60 | 153.09 | 153.75 | 5,037,036 | +0.87(+0.57%) |
Sep 22, 2021 | 154.21 | 154.77 | 152.60 | 152.88 | 6,065,189 | -0.56(-0.36%) |
Sep 21, 2021 | 153.52 | 154.79 | 153.17 | 153.44 | 7,144,520 | +0.67(+0.44%) |
Sep 20, 2021 | 152.46 | 154.04 | 151.24 | 152.77 | 7,796,427 | -0.88(-0.57%) |
Sep 17, 2021 | 153.23 | 153.80 | 152.53 | 153.65 | 14,552,781 | -0.44(-0.28%) |
Sep 16, 2021 | 154.49 | 155.24 | 153.13 | 154.09 | 6,074,870 | -0.19(-0.12%) |
Sep 15, 2021 | 153.88 | 154.78 | 153.24 | 154.27 | 8,507,264 | +0.58(+0.38%) |
Sep 14, 2021 | 155.19 | 155.32 | 153.42 | 153.69 | 5,637,934 | -0.93(-0.60%) |
Sep 13, 2021 | 156.60 | 156.69 | 154.00 | 154.63 | 6,726,406 | -1.09(-0.70%) |
Sep 10, 2021 | 157.19 | 157.70 | 155.62 | 155.72 | 7,201,981 | -1.03(-0.65%) |
Sep 09, 2021 | 159.65 | 159.65 | 156.40 | 156.75 | 7,625,638 | -3.57(-2.23%) |
Sep 08, 2021 | 160.06 | 161.32 | 159.55 | 160.32 | 4,998,552 | -0.39(-0.24%) |
Sep 07, 2021 | 162.60 | 163.24 | 160.10 | 160.71 | 7,355,064 | -2.54(-1.55%) |
Sep 03, 2021 | 163.30 | 163.41 | 162.10 | 163.25 | 4,393,584 | +0.10(+0.06%) |
Sep 02, 2021 | 162.59 | 163.38 | 162.19 | 163.14 | 4,873,721 | +1.11(+0.68%) |
Sep 01, 2021 | 161.25 | 162.03 | 160.47 | 162.03 | 5,712,007 | +0.57(+0.35%) |
Aug 31, 2021 | 161.80 | 162.73 | 160.86 | 161.46 | 7,619,299 | -0.49(-0.31%) |
Aug 30, 2021 | 161.15 | 162.54 | 161.14 | 161.96 | 3,487,922 | +0.68(+0.42%) |
Aug 27, 2021 | 162.54 | 162.54 | 161.11 | 161.28 | 7,555,216 | -0.35(-0.21%) |
Aug 26, 2021 | 162.23 | 162.95 | 161.43 | 161.62 | 5,393,375 | -0.87(-0.53%) |
Aug 25, 2021 | 163.85 | 164.05 | 162.17 | 162.49 | 6,111,464 | -1.08(-0.66%) |
Aug 24, 2021 | 165.06 | 165.27 | 163.47 | 163.57 | 6,148,955 | -2.07(-1.25%) |
Aug 23, 2021 | 166.37 | 166.87 | 165.58 | 165.64 | 6,928,284 | -0.72(-0.43%) |
Aug 20, 2021 | 165.85 | 166.81 | 165.09 | 166.36 | 5,855,592 | +0.81(+0.49%) |
Aug 19, 2021 | 163.75 | 166.25 | 163.24 | 165.55 | 6,056,442 | +1.28(+0.78%) |
Aug 18, 2021 | 166.41 | 166.41 | 164.22 | 164.27 | 7,692,998 | -2.11(-1.27%) |
Aug 17, 2021 | 164.38 | 166.43 | 164.38 | 166.39 | 6,516,303 | +1.51(+0.92%) |
Aug 16, 2021 | 163.68 | 164.92 | 163.12 | 164.88 | 5,159,202 | +1.47(+0.90%) |
Aug 13, 2021 | 162.51 | 163.44 | 162.35 | 163.40 | 6,344,614 | +0.97(+0.60%) |
Aug 12, 2021 | 161.15 | 162.51 | 160.94 | 162.43 | 4,736,652 | +1.30(+0.81%) |
Aug 11, 2021 | 161.55 | 161.75 | 160.91 | 161.13 | 4,552,610 | +0.03(+0.02%) |
Aug 10, 2021 | 160.63 | 161.42 | 160.19 | 161.10 | 3,968,079 | +0.06(+0.03%) |
Aug 09, 2021 | 161.06 | 161.55 | 160.32 | 161.05 | 4,260,981 | +0.56(+0.35%) |
Aug 06, 2021 | 161.26 | 161.26 | 159.88 | 160.49 | 4,941,269 | -0.54(-0.33%) |
Aug 05, 2021 | 161.18 | 161.18 | 159.85 | 161.03 | 4,628,707 | +0.31(+0.19%) |
Aug 04, 2021 | 161.50 | 161.86 | 160.63 | 160.72 | 5,169,697 | -0.95(-0.59%) |
Aug 03, 2021 | 160.14 | 161.78 | 159.87 | 161.68 | 6,505,597 | +1.97(+1.23%) |
Aug 02, 2021 | 159.90 | 160.24 | 158.81 | 159.71 | 4,013,089 | +0.06(+0.04%) |
Jul 30, 2021 | 159.96 | 160.37 | 159.31 | 159.65 | 5,767,137 | +0.02(+0.01%) |
Jul 29, 2021 | 160.15 | 160.71 | 158.61 | 159.63 | 4,545,083 | +0.00(+0.00%) |
Jul 28, 2021 | 160.14 | 160.74 | 159.54 | 159.63 | 6,223,926 | -0.45(-0.28%) |
Jul 27, 2021 | 159.28 | 160.13 | 158.23 | 160.07 | 7,646,504 | +0.73(+0.46%) |
Jul 26, 2021 | 159.29 | 159.59 | 158.41 | 159.34 | 4,837,543 | +0.07(+0.05%) |
Jul 23, 2021 | 158.53 | 159.62 | 157.96 | 159.27 | 5,409,446 | +1.68(+1.07%) |
Jul 22, 2021 | 157.01 | 158.60 | 156.36 | 157.59 | 5,697,253 | +0.45(+0.29%) |
Jul 21, 2021 | 156.96 | 157.32 | 155.27 | 157.13 | 8,181,863 | +0.96(+0.62%) |
Jul 20, 2021 | 154.73 | 158.36 | 154.68 | 156.17 | 10,680,315 | +1.46(+0.94%) |
Jul 19, 2021 | 154.38 | 155.93 | 153.27 | 154.72 | 8,866,118 | -1.13(-0.73%) |
Jul 16, 2021 | 156.07 | 156.76 | 155.71 | 155.85 | 6,294,116 | -0.25(-0.16%) |
Jul 15, 2021 | 156.96 | 157.51 | 155.49 | 156.10 | 7,179,241 | -1.90(-1.20%) |
Jul 14, 2021 | 157.61 | 158.38 | 156.72 | 158.00 | 6,646,420 | +1.07(+0.68%) |
Jul 13, 2021 | 156.65 | 157.38 | 156.38 | 156.93 | 5,060,495 | -0.19(-0.12%) |
Jul 12, 2021 | 157.36 | 158.70 | 156.25 | 157.13 | 8,454,934 | -0.25(-0.16%) |
Jul 09, 2021 | 157.02 | 157.95 | 156.90 | 157.38 | 6,602,402 | +0.62(+0.40%) |
Jul 08, 2021 | 156.69 | 157.11 | 155.36 | 156.75 | 6,208,138 | -0.31(-0.19%) |
Jul 07, 2021 | 155.27 | 157.14 | 155.27 | 157.06 | 6,788,405 | +1.34(+0.86%) |
Jul 06, 2021 | 155.67 | 156.55 | 154.82 | 155.73 | 6,577,451 | -0.94(-0.60%) |
Jul 02, 2021 | 153.92 | 156.96 | 153.57 | 156.66 | 9,772,666 | +2.80(+1.82%) |