Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.81 | 143.37 | 140.39 | 141.18 | 10,431,048 | -0.77(-0.54%) |
Sep 29, 2021 | 141.65 | 143.81 | 141.63 | 141.95 | 8,014,694 | +0.70(+0.50%) |
Sep 28, 2021 | 143.23 | 143.41 | 140.96 | 141.25 | 10,995,951 | -2.66(-1.85%) |
Sep 27, 2021 | 145.34 | 145.49 | 143.18 | 143.91 | 11,802,712 | -1.51(-1.04%) |
Sep 24, 2021 | 146.83 | 147.62 | 143.87 | 145.42 | 27,688,410 | -9.71(-6.26%) |
Sep 23, 2021 | 154.28 | 155.82 | 153.85 | 155.13 | 12,232,219 | +2.08(+1.36%) |
Sep 22, 2021 | 152.42 | 153.59 | 151.26 | 153.05 | 7,030,542 | +2.35(+1.56%) |
Sep 21, 2021 | 150.76 | 151.78 | 149.30 | 150.70 | 6,025,849 | +0.75(+0.50%) |
Sep 20, 2021 | 149.44 | 150.94 | 148.07 | 149.95 | 7,245,656 | -2.11(-1.39%) |
Sep 17, 2021 | 153.55 | 156.51 | 151.71 | 152.06 | 8,443,353 | -1.15(-0.75%) |
Sep 16, 2021 | 153.19 | 154.57 | 152.81 | 153.20 | 5,231,917 | -0.30(-0.20%) |
Sep 15, 2021 | 153.11 | 153.90 | 151.33 | 153.50 | 7,067,428 | -0.83(-0.54%) |
Sep 14, 2021 | 154.73 | 154.94 | 152.69 | 154.33 | 5,475,590 | -0.74(-0.48%) |
Sep 13, 2021 | 157.05 | 158.38 | 153.91 | 155.07 | 9,066,092 | -3.96(-2.49%) |
Sep 10, 2021 | 159.67 | 161.04 | 158.88 | 159.03 | 4,382,501 | +0.24(+0.15%) |
Sep 09, 2021 | 160.65 | 161.52 | 158.65 | 158.78 | 8,656,138 | +2.56(+1.64%) |
Sep 08, 2021 | 157.48 | 157.57 | 155.29 | 156.23 | 6,778,087 | -1.88(-1.19%) |
Sep 07, 2021 | 159.13 | 159.23 | 157.39 | 158.10 | 5,811,154 | -0.63(-0.40%) |
Sep 03, 2021 | 158.65 | 159.59 | 157.69 | 158.74 | 4,376,785 | -0.37(-0.23%) |
Sep 02, 2021 | 160.63 | 160.82 | 158.25 | 159.10 | 4,765,695 | -0.87(-0.54%) |
Sep 01, 2021 | 160.32 | 161.97 | 159.50 | 159.97 | 4,841,468 | -0.18(-0.11%) |
Aug 31, 2021 | 162.88 | 163.00 | 159.62 | 160.15 | 7,761,917 | -3.20(-1.96%) |
Aug 30, 2021 | 163.21 | 163.71 | 161.92 | 163.34 | 3,637,523 | +0.44(+0.27%) |
Aug 27, 2021 | 162.60 | 163.38 | 161.64 | 162.91 | 3,098,928 | +0.91(+0.56%) |
Aug 26, 2021 | 164.38 | 164.52 | 161.37 | 162.00 | 4,192,827 | -2.83(-1.72%) |
Aug 25, 2021 | 164.99 | 165.66 | 164.53 | 164.83 | 3,094,929 | -0.14(-0.08%) |
Aug 24, 2021 | 164.60 | 165.83 | 163.91 | 164.97 | 3,227,812 | +0.25(+0.15%) |
Aug 23, 2021 | 164.45 | 165.86 | 164.19 | 164.71 | 3,911,856 | +1.87(+1.15%) |
Aug 20, 2021 | 161.37 | 163.06 | 160.54 | 162.84 | 4,162,010 | +2.14(+1.33%) |
Aug 19, 2021 | 162.04 | 162.60 | 159.52 | 160.71 | 7,559,445 | -3.12(-1.91%) |
Aug 18, 2021 | 164.74 | 166.73 | 163.69 | 163.83 | 5,653,604 | -1.80(-1.08%) |
Aug 17, 2021 | 166.48 | 166.64 | 164.39 | 165.63 | 3,711,429 | -1.65(-0.99%) |
Aug 16, 2021 | 165.66 | 167.30 | 164.66 | 167.28 | 3,637,618 | +0.65(+0.39%) |
Aug 13, 2021 | 165.42 | 166.66 | 163.80 | 166.63 | 3,056,339 | +1.02(+0.62%) |
Aug 12, 2021 | 165.85 | 166.27 | 164.48 | 165.61 | 4,119,068 | -0.61(-0.37%) |
Aug 11, 2021 | 166.93 | 168.11 | 165.90 | 166.22 | 4,201,694 | -0.97(-0.58%) |
Aug 10, 2021 | 166.50 | 168.83 | 166.37 | 167.19 | 3,860,231 | +0.48(+0.29%) |
Aug 09, 2021 | 167.41 | 167.96 | 166.56 | 166.70 | 3,722,554 | -1.00(-0.60%) |
Aug 06, 2021 | 169.22 | 169.24 | 167.61 | 167.70 | 4,212,933 | -1.02(-0.60%) |
Aug 05, 2021 | 166.35 | 168.87 | 166.13 | 168.72 | 3,938,970 | +1.88(+1.13%) |
Aug 04, 2021 | 166.31 | 167.26 | 165.92 | 166.84 | 4,786,707 | +0.66(+0.40%) |
Aug 03, 2021 | 164.23 | 166.44 | 163.52 | 166.18 | 5,890,778 | +2.41(+1.47%) |
Aug 02, 2021 | 164.07 | 164.97 | 163.07 | 163.77 | 5,699,521 | +1.20(+0.74%) |
Jul 30, 2021 | 161.68 | 162.92 | 161.44 | 162.57 | 5,527,563 | +0.50(+0.31%) |
Jul 29, 2021 | 161.01 | 162.10 | 160.51 | 162.06 | 3,714,668 | +1.48(+0.92%) |
Jul 28, 2021 | 159.64 | 161.01 | 159.24 | 160.58 | 4,226,017 | +0.86(+0.54%) |
Jul 27, 2021 | 159.96 | 160.72 | 157.78 | 159.72 | 4,490,480 | -0.50(-0.32%) |
Jul 26, 2021 | 160.82 | 161.62 | 158.99 | 160.22 | 3,975,949 | -1.23(-0.76%) |
Jul 23, 2021 | 159.50 | 161.54 | 158.90 | 161.45 | 4,345,893 | +2.60(+1.64%) |
Jul 22, 2021 | 156.36 | 158.92 | 156.18 | 158.85 | 4,997,753 | +2.52(+1.61%) |
Jul 21, 2021 | 155.77 | 156.66 | 155.29 | 156.33 | 5,557,118 | +1.30(+0.84%) |
Jul 20, 2021 | 152.62 | 155.67 | 151.96 | 155.03 | 4,769,719 | +1.81(+1.18%) |
Jul 19, 2021 | 153.15 | 154.14 | 151.98 | 153.21 | 7,600,953 | -1.92(-1.24%) |
Jul 16, 2021 | 156.85 | 156.93 | 154.93 | 155.13 | 6,804,387 | -1.79(-1.14%) |
Jul 15, 2021 | 156.12 | 157.42 | 155.66 | 156.92 | 6,628,045 | +0.14(+0.09%) |
Jul 14, 2021 | 157.10 | 157.93 | 156.58 | 156.78 | 5,077,490 | -0.05(-0.03%) |
Jul 13, 2021 | 156.59 | 157.52 | 156.26 | 156.82 | 5,922,403 | -0.22(-0.14%) |
Jul 12, 2021 | 156.87 | 157.64 | 155.97 | 157.05 | 5,143,236 | +0.80(+0.51%) |
Jul 09, 2021 | 156.92 | 157.19 | 155.78 | 156.25 | 5,155,998 | +0.36(+0.23%) |
Jul 08, 2021 | 153.06 | 156.08 | 152.71 | 155.89 | 6,266,097 | +0.46(+0.29%) |
Jul 07, 2021 | 155.44 | 156.74 | 153.61 | 155.44 | 5,572,548 | +0.05(+0.03%) |
Jul 06, 2021 | 155.20 | 155.71 | 153.20 | 155.39 | 6,873,094 | +0.36(+0.23%) |
Jul 02, 2021 | 153.54 | 155.25 | 152.99 | 155.03 | 6,591,843 | +1.69(+1.10%) |