Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 168.25 | 170.06 | 165.33 | 165.39 | 3,196,131 | -2.40(-1.43%) |
Sep 29, 2021 | 169.86 | 170.70 | 167.51 | 167.78 | 2,718,178 | -1.84(-1.08%) |
Sep 28, 2021 | 169.55 | 170.57 | 169.02 | 169.62 | 3,405,584 | -0.07(-0.04%) |
Sep 27, 2021 | 170.17 | 171.29 | 169.52 | 169.69 | 2,034,247 | -1.07(-0.63%) |
Sep 24, 2021 | 169.38 | 171.38 | 168.75 | 170.76 | 2,546,617 | +1.12(+0.66%) |
Sep 23, 2021 | 168.93 | 170.60 | 168.62 | 169.65 | 2,782,900 | +1.35(+0.80%) |
Sep 22, 2021 | 166.98 | 170.12 | 165.41 | 168.29 | 4,656,458 | -4.02(-2.33%) |
Sep 21, 2021 | 172.65 | 173.22 | 170.75 | 172.32 | 2,747,230 | +0.31(+0.18%) |
Sep 20, 2021 | 171.06 | 172.18 | 169.68 | 172.01 | 2,685,924 | -0.58(-0.34%) |
Sep 17, 2021 | 174.89 | 178.24 | 172.26 | 172.59 | 4,960,622 | -2.67(-1.52%) |
Sep 16, 2021 | 175.61 | 176.39 | 173.84 | 175.26 | 1,824,706 | -0.34(-0.20%) |
Sep 15, 2021 | 174.01 | 176.04 | 173.33 | 175.60 | 1,948,042 | +2.12(+1.22%) |
Sep 14, 2021 | 177.32 | 177.90 | 173.31 | 173.48 | 2,086,391 | -3.07(-1.74%) |
Sep 13, 2021 | 176.84 | 177.40 | 174.92 | 176.55 | 2,352,066 | +1.03(+0.58%) |
Sep 10, 2021 | 173.00 | 175.92 | 172.57 | 175.52 | 3,411,964 | +3.86(+2.25%) |
Sep 09, 2021 | 175.50 | 176.52 | 170.79 | 171.66 | 4,004,470 | -5.05(-2.86%) |
Sep 08, 2021 | 177.59 | 177.59 | 175.72 | 176.71 | 2,704,000 | -0.90(-0.51%) |
Sep 07, 2021 | 179.51 | 179.78 | 177.36 | 177.61 | 2,495,973 | -1.62(-0.90%) |
Sep 03, 2021 | 179.11 | 180.29 | 178.86 | 179.23 | 1,643,982 | -0.77(-0.43%) |
Sep 02, 2021 | 178.84 | 180.96 | 178.52 | 180.00 | 2,225,507 | +1.63(+0.91%) |
Sep 01, 2021 | 177.76 | 179.18 | 175.67 | 178.38 | 2,621,750 | +0.70(+0.39%) |
Aug 31, 2021 | 176.83 | 178.11 | 175.20 | 177.68 | 3,372,526 | +1.47(+0.84%) |
Aug 30, 2021 | 176.09 | 177.66 | 175.16 | 176.20 | 1,660,263 | +0.65(+0.37%) |
Aug 27, 2021 | 174.67 | 176.09 | 174.51 | 175.56 | 2,144,784 | +0.85(+0.49%) |
Aug 26, 2021 | 175.64 | 175.72 | 174.46 | 174.71 | 2,168,731 | -0.46(-0.26%) |
Aug 25, 2021 | 175.40 | 176.17 | 174.57 | 175.17 | 1,754,307 | -0.36(-0.21%) |
Aug 24, 2021 | 175.51 | 176.81 | 175.18 | 175.53 | 1,834,436 | +0.25(+0.14%) |
Aug 23, 2021 | 176.41 | 177.40 | 175.19 | 175.29 | 2,475,905 | -0.22(-0.12%) |
Aug 20, 2021 | 174.79 | 176.44 | 174.47 | 175.50 | 2,447,539 | +0.18(+0.10%) |
Aug 19, 2021 | 174.94 | 177.21 | 173.91 | 175.32 | 3,164,324 | -0.67(-0.38%) |
Aug 18, 2021 | 178.00 | 180.25 | 175.90 | 175.99 | 2,884,393 | -2.67(-1.50%) |
Aug 17, 2021 | 176.80 | 179.15 | 175.77 | 178.67 | 3,273,871 | +0.62(+0.35%) |
Aug 16, 2021 | 175.29 | 178.26 | 174.89 | 178.04 | 3,424,771 | +2.79(+1.59%) |
Aug 13, 2021 | 174.39 | 176.08 | 174.31 | 175.25 | 2,692,488 | +0.31(+0.18%) |
Aug 12, 2021 | 174.08 | 175.78 | 173.71 | 174.94 | 2,722,077 | +1.12(+0.64%) |
Aug 11, 2021 | 172.84 | 173.93 | 172.31 | 173.82 | 2,441,093 | +1.62(+0.94%) |
Aug 10, 2021 | 172.72 | 173.57 | 172.02 | 172.21 | 1,845,468 | -0.34(-0.19%) |
Aug 09, 2021 | 172.62 | 173.61 | 172.42 | 172.54 | 2,378,532 | -1.46(-0.84%) |
Aug 06, 2021 | 173.25 | 175.22 | 172.81 | 174.00 | 2,590,352 | +1.97(+1.14%) |
Aug 05, 2021 | 172.97 | 173.73 | 171.75 | 172.03 | 2,263,365 | -0.33(-0.19%) |
Aug 04, 2021 | 174.29 | 175.09 | 172.18 | 172.37 | 2,591,360 | -3.04(-1.73%) |
Aug 03, 2021 | 172.78 | 175.50 | 172.17 | 175.41 | 3,017,468 | +2.00(+1.15%) |
Aug 02, 2021 | 173.78 | 175.03 | 172.59 | 173.41 | 3,079,796 | +0.52(+0.30%) |
Jul 30, 2021 | 171.66 | 174.04 | 170.14 | 172.88 | 4,141,642 | -0.41(-0.23%) |
Jul 29, 2021 | 174.39 | 175.71 | 173.10 | 173.29 | 3,485,774 | -0.21(-0.12%) |
Jul 28, 2021 | 176.25 | 176.96 | 172.12 | 173.50 | 6,965,133 | -2.85(-1.61%) |
Jul 27, 2021 | 178.95 | 178.95 | 171.89 | 176.34 | 15,200,918 | -13.25(-6.99%) |
Jul 26, 2021 | 190.81 | 191.76 | 189.14 | 189.60 | 2,957,278 | -1.61(-0.84%) |
Jul 23, 2021 | 192.43 | 192.66 | 190.57 | 191.21 | 2,423,073 | -1.44(-0.75%) |
Jul 22, 2021 | 191.86 | 193.09 | 191.41 | 192.64 | 1,803,951 | +0.70(+0.37%) |
Jul 21, 2021 | 192.13 | 193.98 | 191.69 | 191.94 | 1,959,362 | -0.01(-0.00%) |
Jul 20, 2021 | 191.59 | 193.60 | 190.37 | 191.95 | 2,498,465 | +0.95(+0.50%) |
Jul 19, 2021 | 188.33 | 191.04 | 186.72 | 191.00 | 3,221,897 | +0.76(+0.40%) |
Jul 16, 2021 | 192.53 | 192.91 | 189.82 | 190.24 | 4,212,313 | -2.07(-1.08%) |
Jul 15, 2021 | 190.75 | 193.12 | 190.28 | 192.31 | 1,840,942 | +1.20(+0.63%) |
Jul 14, 2021 | 190.94 | 191.89 | 189.39 | 191.11 | 3,174,004 | +0.23(+0.12%) |
Jul 13, 2021 | 192.73 | 193.51 | 190.40 | 190.87 | 2,050,238 | -1.86(-0.97%) |
Jul 12, 2021 | 190.63 | 193.41 | 190.09 | 192.73 | 2,452,988 | -0.53(-0.28%) |
Jul 09, 2021 | 193.24 | 193.79 | 192.14 | 193.27 | 2,269,608 | +1.67(+0.87%) |
Jul 08, 2021 | 190.01 | 192.16 | 189.63 | 191.59 | 2,605,970 | -1.98(-1.02%) |
Jul 07, 2021 | 190.91 | 194.18 | 190.01 | 193.57 | 2,826,659 | +2.68(+1.41%) |
Jul 06, 2021 | 190.14 | 191.18 | 188.09 | 190.89 | 2,679,436 | -0.22(-0.11%) |
Jul 02, 2021 | 189.35 | 191.62 | 189.07 | 191.11 | 2,404,689 | +1.18(+0.62%) |