Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.36 | 159.59 | 154.69 | 154.72 | 1,571,802 | -2.43(-1.54%) |
Sep 29, 2021 | 158.51 | 158.92 | 156.98 | 157.15 | 1,291,224 | +0.10(+0.06%) |
Sep 28, 2021 | 161.26 | 161.40 | 155.96 | 157.05 | 2,587,119 | -6.36(-3.89%) |
Sep 27, 2021 | 168.01 | 168.01 | 161.34 | 163.41 | 1,445,478 | -5.91(-3.49%) |
Sep 24, 2021 | 169.02 | 170.00 | 168.15 | 169.33 | 1,060,816 | -0.36(-0.21%) |
Sep 23, 2021 | 170.41 | 171.24 | 169.41 | 169.69 | 1,684,719 | +0.32(+0.19%) |
Sep 22, 2021 | 169.11 | 170.23 | 167.86 | 169.37 | 998,815 | +0.98(+0.58%) |
Sep 21, 2021 | 169.23 | 170.51 | 168.14 | 168.38 | 1,078,995 | +0.10(+0.06%) |
Sep 20, 2021 | 167.46 | 169.50 | 166.10 | 168.29 | 1,628,392 | -2.55(-1.49%) |
Sep 17, 2021 | 170.82 | 174.20 | 169.72 | 170.84 | 2,449,368 | +0.65(+0.38%) |
Sep 16, 2021 | 170.83 | 170.83 | 168.05 | 170.19 | 1,162,715 | -0.50(-0.29%) |
Sep 15, 2021 | 169.00 | 172.01 | 168.34 | 170.69 | 1,563,174 | +1.35(+0.79%) |
Sep 14, 2021 | 169.47 | 170.88 | 168.70 | 169.35 | 1,361,877 | +0.33(+0.20%) |
Sep 13, 2021 | 174.49 | 174.83 | 167.19 | 169.01 | 2,315,752 | -5.06(-2.91%) |
Sep 10, 2021 | 174.55 | 176.12 | 174.01 | 174.07 | 1,108,065 | +0.00(+0.00%) |
Sep 09, 2021 | 175.88 | 176.16 | 173.87 | 174.07 | 1,028,127 | -1.47(-0.84%) |
Sep 08, 2021 | 174.26 | 175.99 | 173.42 | 175.54 | 1,197,534 | +0.99(+0.57%) |
Sep 07, 2021 | 176.09 | 176.17 | 173.64 | 174.55 | 1,274,785 | -1.53(-0.87%) |
Sep 03, 2021 | 174.50 | 176.37 | 173.88 | 176.09 | 989,391 | +1.24(+0.71%) |
Sep 02, 2021 | 173.31 | 175.16 | 172.57 | 174.85 | 1,215,665 | +2.53(+1.47%) |
Sep 01, 2021 | 171.92 | 172.61 | 171.27 | 172.32 | 1,454,903 | -0.02(-0.01%) |
Aug 31, 2021 | 173.94 | 174.03 | 171.71 | 172.34 | 1,764,655 | -1.24(-0.71%) |
Aug 30, 2021 | 170.76 | 173.96 | 170.76 | 173.58 | 1,243,641 | +2.87(+1.68%) |
Aug 27, 2021 | 170.93 | 171.98 | 169.91 | 170.71 | 1,207,386 | +0.22(+0.13%) |
Aug 26, 2021 | 170.30 | 171.36 | 169.03 | 170.50 | 1,296,228 | +0.29(+0.17%) |
Aug 25, 2021 | 167.04 | 170.45 | 167.04 | 170.21 | 1,437,544 | +2.68(+1.60%) |
Aug 24, 2021 | 167.20 | 168.16 | 166.20 | 167.53 | 1,261,054 | +0.56(+0.34%) |
Aug 23, 2021 | 166.41 | 167.53 | 165.13 | 166.97 | 2,098,832 | +1.84(+1.11%) |
Aug 20, 2021 | 164.84 | 167.70 | 164.07 | 165.13 | 2,060,182 | +0.45(+0.27%) |
Aug 19, 2021 | 158.86 | 166.07 | 158.73 | 164.68 | 2,219,278 | +4.57(+2.85%) |
Aug 18, 2021 | 160.29 | 162.41 | 159.20 | 160.12 | 2,912,688 | +2.07(+1.31%) |
Aug 17, 2021 | 158.85 | 158.96 | 156.46 | 158.04 | 2,659,787 | -1.14(-0.72%) |
Aug 16, 2021 | 156.55 | 159.62 | 155.68 | 159.18 | 2,193,495 | +2.79(+1.78%) |
Aug 13, 2021 | 155.58 | 156.43 | 154.59 | 156.39 | 1,764,627 | +1.06(+0.68%) |
Aug 12, 2021 | 153.72 | 155.69 | 153.34 | 155.33 | 1,401,050 | +1.60(+1.04%) |
Aug 11, 2021 | 153.90 | 154.19 | 153.07 | 153.73 | 1,428,009 | +0.00(+0.00%) |
Aug 10, 2021 | 154.12 | 154.80 | 153.12 | 153.73 | 1,604,472 | -0.02(-0.01%) |
Aug 09, 2021 | 153.30 | 154.01 | 152.25 | 153.75 | 1,000,635 | +0.82(+0.54%) |
Aug 06, 2021 | 152.00 | 153.11 | 151.73 | 152.93 | 1,231,195 | +0.65(+0.43%) |
Aug 05, 2021 | 151.71 | 152.40 | 150.61 | 152.28 | 1,697,890 | +0.76(+0.50%) |
Aug 04, 2021 | 151.22 | 151.95 | 150.75 | 151.52 | 1,819,153 | +0.40(+0.27%) |
Aug 03, 2021 | 150.97 | 151.23 | 150.03 | 151.12 | 1,893,396 | +0.78(+0.52%) |
Aug 02, 2021 | 151.31 | 151.55 | 149.80 | 150.34 | 1,464,417 | -0.16(-0.10%) |
Jul 30, 2021 | 149.80 | 150.86 | 149.31 | 150.50 | 2,351,985 | +0.55(+0.37%) |
Jul 29, 2021 | 149.28 | 150.72 | 148.72 | 149.95 | 1,554,982 | +1.19(+0.80%) |
Jul 28, 2021 | 147.33 | 149.26 | 146.84 | 148.76 | 2,219,275 | +1.48(+1.01%) |
Jul 27, 2021 | 146.63 | 147.33 | 146.21 | 147.28 | 2,123,572 | -0.29(-0.20%) |
Jul 26, 2021 | 149.03 | 149.46 | 147.10 | 147.57 | 1,799,742 | -2.02(-1.35%) |
Jul 23, 2021 | 147.91 | 149.69 | 147.75 | 149.60 | 2,170,721 | +1.97(+1.34%) |
Jul 22, 2021 | 147.04 | 147.82 | 146.02 | 147.62 | 2,008,680 | +1.33(+0.91%) |
Jul 21, 2021 | 146.83 | 147.24 | 144.97 | 146.30 | 2,296,638 | -0.34(-0.23%) |
Jul 20, 2021 | 145.81 | 148.56 | 145.20 | 146.64 | 2,286,740 | +1.69(+1.17%) |
Jul 19, 2021 | 145.11 | 145.33 | 144.33 | 144.95 | 1,868,394 | -1.33(-0.91%) |
Jul 16, 2021 | 146.67 | 147.15 | 145.63 | 146.28 | 2,209,125 | -0.03(-0.02%) |
Jul 15, 2021 | 145.70 | 146.65 | 145.21 | 146.31 | 1,765,025 | +0.32(+0.22%) |
Jul 14, 2021 | 147.19 | 147.20 | 145.81 | 145.98 | 1,240,559 | -0.63(-0.43%) |
Jul 13, 2021 | 146.45 | 146.88 | 145.55 | 146.61 | 1,482,928 | -0.24(-0.16%) |
Jul 12, 2021 | 147.97 | 148.31 | 146.51 | 146.85 | 1,507,317 | -0.51(-0.35%) |
Jul 09, 2021 | 146.83 | 147.55 | 146.27 | 147.36 | 1,625,762 | +1.18(+0.81%) |
Jul 08, 2021 | 145.43 | 146.31 | 144.66 | 146.18 | 1,926,059 | -0.65(-0.44%) |
Jul 07, 2021 | 146.92 | 146.95 | 145.45 | 146.83 | 2,327,793 | +0.50(+0.34%) |
Jul 06, 2021 | 146.57 | 146.57 | 145.83 | 146.32 | 2,009,146 | +0.16(+0.11%) |
Jul 02, 2021 | 145.47 | 146.24 | 144.63 | 146.17 | 1,426,097 | +1.20(+0.83%) |