Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 168.21 | 170.02 | 165.29 | 165.35 | 3,196,863 | -2.40(-1.43%) |
Sep 29, 2021 | 169.82 | 170.66 | 167.47 | 167.75 | 2,718,800 | -1.83(-1.08%) |
Sep 28, 2021 | 169.51 | 170.53 | 168.98 | 169.58 | 3,406,364 | -0.07(-0.04%) |
Sep 27, 2021 | 170.13 | 171.25 | 169.48 | 169.65 | 2,034,713 | -1.07(-0.63%) |
Sep 24, 2021 | 169.34 | 171.34 | 168.71 | 170.72 | 2,547,201 | +1.12(+0.66%) |
Sep 23, 2021 | 168.89 | 170.56 | 168.58 | 169.61 | 2,783,537 | +1.35(+0.80%) |
Sep 22, 2021 | 166.94 | 170.08 | 165.37 | 168.25 | 4,657,525 | -4.02(-2.34%) |
Sep 21, 2021 | 172.61 | 173.18 | 170.72 | 172.28 | 2,747,859 | +0.31(+0.18%) |
Sep 20, 2021 | 171.03 | 172.14 | 169.64 | 171.97 | 2,686,540 | -0.58(-0.34%) |
Sep 17, 2021 | 174.85 | 178.20 | 172.22 | 172.55 | 4,961,759 | -2.67(-1.52%) |
Sep 16, 2021 | 175.57 | 176.35 | 173.80 | 175.22 | 1,825,124 | -0.34(-0.20%) |
Sep 15, 2021 | 173.98 | 176.00 | 173.29 | 175.56 | 1,948,488 | +2.12(+1.23%) |
Sep 14, 2021 | 177.28 | 177.86 | 173.27 | 173.44 | 2,086,869 | -3.07(-1.74%) |
Sep 13, 2021 | 176.80 | 177.36 | 174.88 | 176.51 | 2,352,605 | +1.03(+0.58%) |
Sep 10, 2021 | 172.96 | 175.88 | 172.53 | 175.48 | 3,412,746 | +3.86(+2.25%) |
Sep 09, 2021 | 175.46 | 176.48 | 170.75 | 171.62 | 4,005,388 | -5.05(-2.86%) |
Sep 08, 2021 | 177.55 | 177.55 | 175.68 | 176.67 | 2,704,620 | -0.90(-0.51%) |
Sep 07, 2021 | 179.47 | 179.74 | 177.32 | 177.57 | 2,496,545 | -1.62(-0.90%) |
Sep 03, 2021 | 179.07 | 180.25 | 178.81 | 179.19 | 1,644,358 | -0.77(-0.43%) |
Sep 02, 2021 | 178.80 | 180.92 | 178.48 | 179.96 | 2,226,017 | +1.62(+0.91%) |
Sep 01, 2021 | 177.72 | 179.14 | 175.63 | 178.33 | 2,622,350 | +0.70(+0.39%) |
Aug 31, 2021 | 176.79 | 178.07 | 175.16 | 177.63 | 3,373,299 | +1.47(+0.84%) |
Aug 30, 2021 | 176.05 | 177.62 | 175.12 | 176.16 | 1,660,643 | +0.64(+0.37%) |
Aug 27, 2021 | 174.63 | 176.05 | 174.47 | 175.52 | 2,145,276 | +0.85(+0.49%) |
Aug 26, 2021 | 175.60 | 175.68 | 174.42 | 174.67 | 2,169,228 | -0.46(-0.26%) |
Aug 25, 2021 | 175.36 | 176.13 | 174.53 | 175.13 | 1,754,709 | -0.36(-0.21%) |
Aug 24, 2021 | 175.47 | 176.77 | 175.14 | 175.49 | 1,834,857 | +0.24(+0.14%) |
Aug 23, 2021 | 176.37 | 177.36 | 175.15 | 175.25 | 2,476,473 | -0.22(-0.12%) |
Aug 20, 2021 | 174.75 | 176.40 | 174.43 | 175.47 | 2,448,100 | +0.18(+0.10%) |
Aug 19, 2021 | 174.90 | 177.17 | 173.87 | 175.28 | 3,165,049 | -0.67(-0.38%) |
Aug 18, 2021 | 177.96 | 180.21 | 175.86 | 175.95 | 2,885,054 | -2.67(-1.50%) |
Aug 17, 2021 | 176.75 | 179.11 | 175.73 | 178.62 | 3,274,621 | +0.62(+0.35%) |
Aug 16, 2021 | 175.25 | 178.22 | 174.85 | 178.00 | 3,425,555 | +2.79(+1.59%) |
Aug 13, 2021 | 174.35 | 176.04 | 174.27 | 175.21 | 2,693,105 | +0.31(+0.18%) |
Aug 12, 2021 | 174.04 | 175.74 | 173.67 | 174.90 | 2,722,701 | +1.12(+0.64%) |
Aug 11, 2021 | 172.80 | 173.89 | 172.27 | 173.78 | 2,441,652 | +1.62(+0.94%) |
Aug 10, 2021 | 172.68 | 173.53 | 171.98 | 172.17 | 1,845,891 | -0.33(-0.19%) |
Aug 09, 2021 | 172.58 | 173.57 | 172.38 | 172.50 | 2,379,077 | -1.46(-0.84%) |
Aug 06, 2021 | 173.22 | 175.18 | 172.77 | 173.96 | 2,590,945 | +1.97(+1.14%) |
Aug 05, 2021 | 172.93 | 173.69 | 171.71 | 172.00 | 2,263,883 | -0.34(-0.19%) |
Aug 04, 2021 | 174.25 | 175.05 | 172.13 | 172.33 | 2,591,954 | -3.03(-1.73%) |
Aug 03, 2021 | 172.75 | 175.46 | 172.13 | 175.36 | 3,018,160 | +2.00(+1.15%) |
Aug 02, 2021 | 173.74 | 174.99 | 172.56 | 173.37 | 3,080,502 | +0.52(+0.30%) |
Jul 30, 2021 | 171.62 | 174.00 | 170.10 | 172.84 | 4,142,591 | -0.41(-0.23%) |
Jul 29, 2021 | 174.35 | 175.67 | 173.06 | 173.25 | 3,486,572 | -0.21(-0.12%) |
Jul 28, 2021 | 176.21 | 176.92 | 172.08 | 173.46 | 6,966,729 | -2.84(-1.61%) |
Jul 27, 2021 | 178.91 | 178.91 | 171.85 | 176.30 | 15,204,401 | -13.25(-6.99%) |
Jul 26, 2021 | 190.76 | 191.71 | 189.09 | 189.55 | 2,957,955 | -1.61(-0.84%) |
Jul 23, 2021 | 192.38 | 192.62 | 190.53 | 191.16 | 2,423,628 | -1.44(-0.75%) |
Jul 22, 2021 | 191.81 | 193.05 | 191.36 | 192.60 | 1,804,364 | +0.70(+0.37%) |
Jul 21, 2021 | 192.08 | 193.94 | 191.64 | 191.89 | 1,959,811 | -0.01(-0.00%) |
Jul 20, 2021 | 191.54 | 193.56 | 190.32 | 191.90 | 2,499,037 | +0.95(+0.50%) |
Jul 19, 2021 | 188.29 | 191.00 | 186.67 | 190.95 | 3,222,635 | +0.76(+0.40%) |
Jul 16, 2021 | 192.49 | 192.87 | 189.78 | 190.20 | 4,213,278 | -2.07(-1.08%) |
Jul 15, 2021 | 190.71 | 193.08 | 190.23 | 192.26 | 1,841,364 | +1.20(+0.63%) |
Jul 14, 2021 | 190.89 | 191.85 | 189.35 | 191.06 | 3,174,731 | +0.23(+0.12%) |
Jul 13, 2021 | 192.69 | 193.47 | 190.36 | 190.83 | 2,050,708 | -1.86(-0.97%) |
Jul 12, 2021 | 190.58 | 193.37 | 190.05 | 192.69 | 2,453,550 | -0.53(-0.28%) |
Jul 09, 2021 | 193.19 | 193.75 | 192.09 | 193.22 | 2,270,128 | +1.67(+0.87%) |
Jul 08, 2021 | 189.97 | 192.12 | 189.59 | 191.55 | 2,606,567 | -1.98(-1.02%) |
Jul 07, 2021 | 190.86 | 194.13 | 189.97 | 193.53 | 2,827,307 | +2.68(+1.41%) |
Jul 06, 2021 | 190.10 | 191.13 | 188.05 | 190.85 | 2,680,050 | -0.22(-0.11%) |
Jul 02, 2021 | 189.31 | 191.58 | 189.03 | 191.06 | 2,405,240 | +1.18(+0.62%) |