Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.34 | 159.66 | 155.13 | 155.61 | 1,352,000 | -1.67(-1.06%) |
Sep 29, 2021 | 158.39 | 159.32 | 156.97 | 157.28 | 1,313,758 | -0.24(-0.15%) |
Sep 28, 2021 | 159.19 | 161.41 | 157.41 | 157.52 | 1,795,289 | -4.66(-2.87%) |
Sep 27, 2021 | 161.03 | 164.12 | 160.07 | 162.18 | 1,244,205 | -0.86(-0.53%) |
Sep 24, 2021 | 162.77 | 164.24 | 161.71 | 163.05 | 699,509 | -0.65(-0.40%) |
Sep 23, 2021 | 164.17 | 165.68 | 163.56 | 163.70 | 897,074 | +0.40(+0.24%) |
Sep 22, 2021 | 161.30 | 164.49 | 161.14 | 163.30 | 1,160,669 | +1.95(+1.21%) |
Sep 21, 2021 | 162.14 | 163.47 | 160.42 | 161.35 | 1,404,568 | +0.38(+0.23%) |
Sep 20, 2021 | 162.43 | 162.52 | 158.51 | 160.97 | 1,872,148 | -4.54(-2.74%) |
Sep 17, 2021 | 168.50 | 168.50 | 163.94 | 165.51 | 2,363,199 | -3.29(-1.95%) |
Sep 16, 2021 | 165.74 | 168.96 | 164.66 | 168.80 | 1,281,060 | +1.86(+1.11%) |
Sep 15, 2021 | 168.38 | 168.38 | 165.87 | 166.94 | 1,165,769 | -1.28(-0.76%) |
Sep 14, 2021 | 172.07 | 172.10 | 167.81 | 168.22 | 1,618,256 | -2.92(-1.71%) |
Sep 13, 2021 | 168.70 | 171.19 | 167.25 | 171.14 | 1,319,776 | +3.67(+2.19%) |
Sep 10, 2021 | 168.52 | 170.68 | 167.25 | 167.47 | 1,141,314 | -0.09(-0.06%) |
Sep 09, 2021 | 167.63 | 170.01 | 167.38 | 167.56 | 846,341 | -0.26(-0.16%) |
Sep 08, 2021 | 170.69 | 170.82 | 166.58 | 167.82 | 1,275,862 | -3.51(-2.05%) |
Sep 07, 2021 | 173.13 | 173.48 | 170.61 | 171.34 | 876,365 | -1.49(-0.86%) |
Sep 03, 2021 | 173.07 | 175.12 | 172.65 | 172.83 | 877,139 | -0.25(-0.14%) |
Sep 02, 2021 | 172.01 | 173.09 | 170.54 | 173.07 | 989,375 | +1.52(+0.89%) |
Sep 01, 2021 | 174.46 | 174.46 | 171.49 | 171.56 | 1,519,158 | -1.70(-0.98%) |
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |
Aug 02, 2021 | 174.11 | 177.72 | 173.72 | 176.37 | 2,807,444 | +2.66(+1.53%) |
Jul 30, 2021 | 173.82 | 175.04 | 167.27 | 173.71 | 7,865,366 | -11.45(-6.18%) |
Jul 29, 2021 | 180.77 | 186.06 | 180.77 | 185.16 | 2,323,101 | +4.33(+2.39%) |
Jul 28, 2021 | 178.22 | 181.33 | 177.40 | 180.83 | 1,245,911 | +3.68(+2.08%) |
Jul 27, 2021 | 182.51 | 182.60 | 173.74 | 177.15 | 2,014,798 | -4.36(-2.40%) |
Jul 26, 2021 | 181.02 | 182.07 | 179.18 | 181.51 | 972,676 | +0.12(+0.07%) |
Jul 23, 2021 | 180.97 | 182.11 | 179.49 | 181.39 | 1,424,180 | +1.53(+0.85%) |
Jul 22, 2021 | 180.43 | 181.24 | 179.00 | 179.86 | 1,260,220 | -1.84(-1.02%) |
Jul 21, 2021 | 178.37 | 181.75 | 178.35 | 181.71 | 1,233,076 | +3.37(+1.89%) |
Jul 20, 2021 | 176.67 | 179.54 | 174.80 | 178.34 | 1,320,225 | +2.14(+1.21%) |
Jul 19, 2021 | 173.69 | 176.35 | 173.21 | 176.20 | 1,696,637 | -0.90(-0.51%) |
Jul 16, 2021 | 179.72 | 181.55 | 176.74 | 177.10 | 1,186,359 | -2.23(-1.24%) |
Jul 15, 2021 | 180.48 | 181.09 | 177.14 | 179.34 | 1,760,211 | -1.03(-0.57%) |
Jul 14, 2021 | 183.03 | 186.04 | 179.50 | 180.36 | 2,423,302 | +1.87(+1.05%) |
Jul 13, 2021 | 179.36 | 179.87 | 177.61 | 178.49 | 824,403 | -1.53(-0.85%) |
Jul 12, 2021 | 179.00 | 180.46 | 177.67 | 180.01 | 906,110 | +1.53(+0.86%) |
Jul 09, 2021 | 176.02 | 178.72 | 174.49 | 178.48 | 1,208,411 | +2.98(+1.70%) |
Jul 08, 2021 | 173.23 | 176.53 | 171.58 | 175.50 | 1,544,270 | -1.76(-0.99%) |
Jul 07, 2021 | 181.19 | 181.43 | 175.46 | 177.26 | 1,262,421 | -2.05(-1.14%) |
Jul 06, 2021 | 179.47 | 180.46 | 177.71 | 179.32 | 1,416,310 | -0.81(-0.45%) |
Jul 02, 2021 | 179.39 | 182.31 | 178.62 | 180.12 | 1,744,230 | +2.17(+1.22%) |