Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.06 | 159.29 | 154.41 | 154.44 | 1,574,719 | -2.42(-1.54%) |
Sep 29, 2021 | 158.22 | 158.63 | 156.69 | 156.86 | 1,293,620 | +0.10(+0.06%) |
Sep 28, 2021 | 160.97 | 161.10 | 155.67 | 156.76 | 2,591,920 | -6.35(-3.89%) |
Sep 27, 2021 | 167.70 | 167.70 | 161.04 | 163.11 | 1,448,161 | -5.90(-3.49%) |
Sep 24, 2021 | 168.71 | 169.68 | 167.84 | 169.01 | 1,062,785 | -0.36(-0.21%) |
Sep 23, 2021 | 170.09 | 170.93 | 169.10 | 169.38 | 1,687,846 | +0.32(+0.19%) |
Sep 22, 2021 | 168.80 | 169.92 | 167.55 | 169.05 | 1,000,669 | +0.98(+0.58%) |
Sep 21, 2021 | 168.92 | 170.19 | 167.83 | 168.07 | 1,080,997 | +0.10(+0.06%) |
Sep 20, 2021 | 167.15 | 169.19 | 165.79 | 167.97 | 1,631,414 | -2.55(-1.49%) |
Sep 17, 2021 | 170.50 | 173.88 | 169.41 | 170.52 | 2,453,914 | +0.65(+0.38%) |
Sep 16, 2021 | 170.51 | 170.51 | 167.74 | 169.88 | 1,164,873 | -0.50(-0.29%) |
Sep 15, 2021 | 168.69 | 171.69 | 168.02 | 170.38 | 1,566,075 | +1.34(+0.79%) |
Sep 14, 2021 | 169.16 | 170.56 | 168.39 | 169.03 | 1,364,405 | +0.33(+0.20%) |
Sep 13, 2021 | 174.17 | 174.50 | 166.88 | 168.70 | 2,320,050 | -5.05(-2.91%) |
Sep 10, 2021 | 174.23 | 175.79 | 173.69 | 173.75 | 1,110,121 | +0.00(+0.00%) |
Sep 09, 2021 | 175.55 | 175.84 | 173.54 | 173.75 | 1,030,036 | -1.47(-0.84%) |
Sep 08, 2021 | 173.94 | 175.66 | 173.10 | 175.22 | 1,199,757 | +0.99(+0.57%) |
Sep 07, 2021 | 175.76 | 175.84 | 173.32 | 174.23 | 1,277,151 | -1.53(-0.87%) |
Sep 03, 2021 | 174.18 | 176.04 | 173.55 | 175.76 | 991,227 | +1.23(+0.71%) |
Sep 02, 2021 | 172.98 | 174.84 | 172.25 | 174.52 | 1,217,921 | +2.52(+1.47%) |
Sep 01, 2021 | 171.60 | 172.29 | 170.95 | 172.00 | 1,457,603 | -0.02(-0.01%) |
Aug 31, 2021 | 173.62 | 173.71 | 171.40 | 172.02 | 1,767,930 | -1.23(-0.71%) |
Aug 30, 2021 | 170.44 | 173.64 | 170.44 | 173.26 | 1,245,949 | +2.86(+1.68%) |
Aug 27, 2021 | 170.61 | 171.66 | 169.59 | 170.40 | 1,209,627 | +0.21(+0.13%) |
Aug 26, 2021 | 169.99 | 171.04 | 168.72 | 170.18 | 1,298,634 | +0.29(+0.17%) |
Aug 25, 2021 | 166.73 | 170.13 | 166.73 | 169.90 | 1,440,211 | +2.68(+1.60%) |
Aug 24, 2021 | 166.89 | 167.85 | 165.90 | 167.22 | 1,263,395 | +0.56(+0.34%) |
Aug 23, 2021 | 166.10 | 167.22 | 164.83 | 166.66 | 2,102,727 | +1.83(+1.11%) |
Aug 20, 2021 | 164.53 | 167.39 | 163.77 | 164.83 | 2,064,006 | +0.45(+0.27%) |
Aug 19, 2021 | 158.56 | 165.76 | 158.44 | 164.38 | 2,223,396 | +4.56(+2.85%) |
Aug 18, 2021 | 160.00 | 162.11 | 158.90 | 159.82 | 2,918,093 | +2.07(+1.31%) |
Aug 17, 2021 | 158.55 | 158.66 | 156.17 | 157.75 | 2,664,723 | -1.14(-0.72%) |
Aug 16, 2021 | 156.26 | 159.33 | 155.39 | 158.89 | 2,197,566 | +2.78(+1.78%) |
Aug 13, 2021 | 155.29 | 156.14 | 154.30 | 156.10 | 1,767,902 | +1.06(+0.68%) |
Aug 12, 2021 | 153.44 | 155.41 | 153.05 | 155.04 | 1,403,650 | +1.60(+1.04%) |
Aug 11, 2021 | 153.61 | 153.91 | 152.79 | 153.45 | 1,430,659 | +0.00(+0.00%) |
Aug 10, 2021 | 153.84 | 154.51 | 152.84 | 153.45 | 1,607,450 | -0.02(-0.01%) |
Aug 09, 2021 | 153.01 | 153.72 | 151.97 | 153.47 | 1,002,492 | +0.82(+0.54%) |
Aug 06, 2021 | 151.72 | 152.83 | 151.45 | 152.64 | 1,233,480 | +0.65(+0.43%) |
Aug 05, 2021 | 151.43 | 152.11 | 150.33 | 152.00 | 1,701,041 | +0.75(+0.50%) |
Aug 04, 2021 | 150.94 | 151.67 | 150.47 | 151.24 | 1,822,529 | +0.40(+0.27%) |
Aug 03, 2021 | 150.69 | 150.95 | 149.76 | 150.84 | 1,896,910 | +0.77(+0.52%) |
Aug 02, 2021 | 151.02 | 151.27 | 149.52 | 150.06 | 1,467,135 | -0.16(-0.10%) |
Jul 30, 2021 | 149.52 | 150.58 | 149.03 | 150.22 | 2,356,350 | +0.55(+0.37%) |
Jul 29, 2021 | 149.00 | 150.45 | 148.45 | 149.67 | 1,557,868 | +1.19(+0.80%) |
Jul 28, 2021 | 147.05 | 148.99 | 146.56 | 148.49 | 2,223,393 | +1.48(+1.01%) |
Jul 27, 2021 | 146.36 | 147.05 | 145.94 | 147.00 | 2,127,513 | -0.29(-0.20%) |
Jul 26, 2021 | 148.75 | 149.18 | 146.83 | 147.30 | 1,803,082 | -2.02(-1.35%) |
Jul 23, 2021 | 147.63 | 149.42 | 147.48 | 149.32 | 2,174,750 | +1.97(+1.34%) |
Jul 22, 2021 | 146.77 | 147.54 | 145.75 | 147.35 | 2,012,407 | +1.32(+0.91%) |
Jul 21, 2021 | 146.55 | 146.97 | 144.70 | 146.03 | 2,300,901 | -0.34(-0.23%) |
Jul 20, 2021 | 145.53 | 148.28 | 144.93 | 146.37 | 2,290,984 | +1.69(+1.17%) |
Jul 19, 2021 | 144.84 | 145.06 | 144.06 | 144.68 | 1,871,861 | -1.32(-0.91%) |
Jul 16, 2021 | 146.40 | 146.87 | 145.36 | 146.00 | 2,213,225 | -0.03(-0.02%) |
Jul 15, 2021 | 145.43 | 146.38 | 144.94 | 146.03 | 1,768,301 | +0.32(+0.22%) |
Jul 14, 2021 | 146.92 | 146.93 | 145.54 | 145.71 | 1,242,861 | -0.63(-0.43%) |
Jul 13, 2021 | 146.18 | 146.60 | 145.28 | 146.34 | 1,485,680 | -0.24(-0.16%) |
Jul 12, 2021 | 147.69 | 148.03 | 146.24 | 146.57 | 1,510,114 | -0.51(-0.35%) |
Jul 09, 2021 | 146.55 | 147.28 | 146.00 | 147.08 | 1,628,779 | +1.18(+0.81%) |
Jul 08, 2021 | 145.16 | 146.03 | 144.39 | 145.91 | 1,929,634 | -0.65(-0.44%) |
Jul 07, 2021 | 146.65 | 146.68 | 145.18 | 146.55 | 2,332,114 | +0.50(+0.34%) |
Jul 06, 2021 | 146.30 | 146.30 | 145.56 | 146.05 | 2,012,875 | +0.16(+0.11%) |
Jul 02, 2021 | 145.20 | 145.97 | 144.36 | 145.90 | 1,428,743 | +1.20(+0.83%) |