Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.45 | 160.75 | 154.85 | 154.89 | 3,664,670 | -4.82(-3.02%) |
Sep 29, 2021 | 158.86 | 160.16 | 158.20 | 159.71 | 1,897,068 | +0.73(+0.46%) |
Sep 28, 2021 | 160.54 | 161.45 | 158.73 | 158.98 | 2,594,164 | -1.54(-0.96%) |
Sep 27, 2021 | 159.66 | 161.72 | 159.65 | 160.51 | 2,324,134 | +0.66(+0.41%) |
Sep 24, 2021 | 160.26 | 160.76 | 159.47 | 159.85 | 2,352,528 | -0.43(-0.27%) |
Sep 23, 2021 | 159.06 | 161.45 | 158.93 | 160.28 | 2,476,476 | +1.49(+0.94%) |
Sep 22, 2021 | 158.32 | 159.77 | 158.00 | 158.79 | 2,515,142 | +1.25(+0.80%) |
Sep 21, 2021 | 159.79 | 159.88 | 156.90 | 157.54 | 3,374,543 | -1.86(-1.17%) |
Sep 20, 2021 | 157.73 | 160.47 | 157.42 | 159.40 | 4,702,672 | -0.85(-0.53%) |
Sep 17, 2021 | 159.89 | 161.28 | 158.41 | 160.25 | 12,140,953 | -1.03(-0.64%) |
Sep 16, 2021 | 162.60 | 162.99 | 160.54 | 161.28 | 2,891,051 | -1.35(-0.83%) |
Sep 15, 2021 | 161.42 | 163.44 | 160.99 | 162.63 | 2,893,167 | +1.56(+0.97%) |
Sep 14, 2021 | 163.92 | 164.23 | 160.41 | 161.07 | 3,764,693 | -2.48(-1.52%) |
Sep 13, 2021 | 163.61 | 165.93 | 162.11 | 163.55 | 5,715,816 | +0.60(+0.37%) |
Sep 10, 2021 | 164.99 | 165.31 | 162.91 | 162.95 | 2,531,630 | -1.06(-0.65%) |
Sep 09, 2021 | 165.59 | 166.45 | 163.40 | 164.01 | 3,441,331 | -1.89(-1.14%) |
Sep 08, 2021 | 163.90 | 166.34 | 163.36 | 165.90 | 4,142,041 | +2.04(+1.24%) |
Sep 07, 2021 | 170.34 | 170.41 | 163.84 | 163.86 | 6,664,172 | -7.78(-4.53%) |
Sep 03, 2021 | 171.70 | 172.71 | 170.96 | 171.64 | 1,658,713 | -0.44(-0.26%) |
Sep 02, 2021 | 171.35 | 172.10 | 170.82 | 172.08 | 2,372,232 | +1.28(+0.75%) |
Sep 01, 2021 | 171.78 | 171.96 | 170.36 | 170.80 | 2,180,397 | -1.15(-0.67%) |
Aug 31, 2021 | 172.93 | 173.05 | 171.43 | 171.95 | 3,186,865 | -1.26(-0.73%) |
Aug 30, 2021 | 172.34 | 174.20 | 171.97 | 173.21 | 1,431,496 | +0.99(+0.57%) |
Aug 27, 2021 | 173.06 | 173.64 | 171.40 | 172.22 | 2,431,018 | -0.24(-0.14%) |
Aug 26, 2021 | 171.46 | 172.52 | 170.99 | 172.46 | 1,650,418 | +0.87(+0.50%) |
Aug 25, 2021 | 171.75 | 172.22 | 170.16 | 171.59 | 1,826,351 | -0.36(-0.21%) |
Aug 24, 2021 | 172.02 | 173.15 | 171.59 | 171.96 | 1,577,039 | +0.06(+0.04%) |
Aug 23, 2021 | 172.18 | 173.27 | 171.01 | 171.89 | 2,236,004 | +0.46(+0.27%) |
Aug 20, 2021 | 171.59 | 172.29 | 170.73 | 171.43 | 2,715,232 | +0.25(+0.14%) |
Aug 19, 2021 | 170.87 | 171.95 | 170.26 | 171.19 | 2,639,135 | -1.01(-0.59%) |
Aug 18, 2021 | 174.00 | 174.21 | 172.02 | 172.19 | 2,414,941 | -2.66(-1.52%) |
Aug 17, 2021 | 177.00 | 177.00 | 173.15 | 174.86 | 2,611,029 | -2.43(-1.37%) |
Aug 16, 2021 | 176.21 | 177.68 | 175.59 | 177.29 | 1,833,958 | +1.53(+0.87%) |
Aug 13, 2021 | 176.33 | 176.75 | 175.51 | 175.76 | 2,180,569 | -0.75(-0.42%) |
Aug 12, 2021 | 176.55 | 177.33 | 175.57 | 176.51 | 1,406,071 | -0.12(-0.07%) |
Aug 11, 2021 | 175.25 | 176.80 | 174.65 | 176.63 | 2,530,494 | +2.03(+1.16%) |
Aug 10, 2021 | 173.71 | 174.81 | 173.24 | 174.60 | 1,824,169 | +1.59(+0.92%) |
Aug 09, 2021 | 173.19 | 173.63 | 172.43 | 173.00 | 1,361,857 | -0.61(-0.35%) |
Aug 06, 2021 | 173.66 | 174.60 | 173.11 | 173.61 | 1,273,922 | +0.29(+0.17%) |
Aug 05, 2021 | 173.98 | 174.48 | 172.87 | 173.32 | 1,797,717 | +0.24(+0.14%) |
Aug 04, 2021 | 175.60 | 175.96 | 172.80 | 173.09 | 2,347,504 | -3.07(-1.74%) |
Aug 03, 2021 | 173.97 | 177.19 | 172.97 | 176.16 | 2,520,264 | +3.07(+1.78%) |
Aug 02, 2021 | 174.44 | 175.87 | 173.00 | 173.08 | 1,520,659 | -0.37(-0.21%) |
Jul 30, 2021 | 173.50 | 174.59 | 172.81 | 173.45 | 2,180,086 | -0.20(-0.12%) |
Jul 29, 2021 | 175.25 | 175.25 | 173.45 | 173.65 | 2,419,661 | -0.10(-0.06%) |
Jul 28, 2021 | 174.66 | 175.58 | 173.59 | 173.75 | 2,441,518 | -1.92(-1.09%) |
Jul 27, 2021 | 172.81 | 176.18 | 170.79 | 175.66 | 3,423,576 | -1.05(-0.59%) |
Jul 26, 2021 | 175.65 | 177.65 | 175.19 | 176.72 | 2,749,152 | +1.03(+0.59%) |
Jul 23, 2021 | 175.70 | 176.16 | 174.32 | 175.68 | 1,792,566 | +1.24(+0.71%) |
Jul 22, 2021 | 176.58 | 176.70 | 174.09 | 174.44 | 1,940,701 | -1.49(-0.85%) |
Jul 21, 2021 | 176.24 | 177.78 | 175.22 | 175.93 | 2,281,359 | -0.04(-0.02%) |
Jul 20, 2021 | 173.80 | 177.20 | 173.56 | 175.97 | 3,176,353 | +2.86(+1.65%) |
Jul 19, 2021 | 172.68 | 173.97 | 170.97 | 173.12 | 3,590,589 | -1.59(-0.91%) |
Jul 16, 2021 | 177.99 | 178.07 | 174.30 | 174.70 | 2,823,553 | -2.82(-1.59%) |
Jul 15, 2021 | 176.51 | 177.68 | 175.72 | 177.52 | 2,440,696 | -0.21(-0.12%) |
Jul 14, 2021 | 175.76 | 178.04 | 175.26 | 177.73 | 2,804,789 | +2.83(+1.62%) |
Jul 13, 2021 | 175.33 | 176.24 | 174.51 | 174.90 | 1,926,688 | -0.33(-0.19%) |
Jul 12, 2021 | 173.59 | 176.53 | 173.41 | 175.24 | 2,466,187 | -0.89(-0.51%) |
Jul 09, 2021 | 174.99 | 176.92 | 174.60 | 176.13 | 2,791,555 | +2.39(+1.38%) |
Jul 08, 2021 | 173.94 | 174.43 | 172.91 | 173.74 | 2,473,247 | -1.39(-0.80%) |
Jul 07, 2021 | 171.86 | 175.31 | 171.86 | 175.13 | 1,934,421 | +2.60(+1.51%) |
Jul 06, 2021 | 172.81 | 173.31 | 170.66 | 172.53 | 2,906,069 | -2.63(-1.50%) |
Jul 02, 2021 | 174.14 | 175.51 | 173.45 | 175.16 | 1,840,722 | +0.70(+0.40%) |