Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 168.10 | 169.50 | 165.71 | 167.75 | 2,663,145 | -0.32(-0.19%) |
Sep 29, 2021 | 170.10 | 171.22 | 166.55 | 168.07 | 2,787,372 | -0.51(-0.30%) |
Sep 28, 2021 | 172.52 | 173.56 | 166.90 | 168.58 | 4,361,244 | -5.68(-3.26%) |
Sep 27, 2021 | 175.00 | 176.32 | 172.02 | 174.26 | 3,550,246 | -1.62(-0.92%) |
Sep 24, 2021 | 174.53 | 176.96 | 173.61 | 175.88 | 4,084,877 | +0.75(+0.43%) |
Sep 23, 2021 | 171.55 | 176.00 | 170.50 | 175.13 | 5,367,726 | +5.17(+3.04%) |
Sep 22, 2021 | 170.03 | 171.81 | 167.37 | 169.96 | 4,351,749 | +0.67(+0.40%) |
Sep 21, 2021 | 164.00 | 170.01 | 162.96 | 169.29 | 8,587,873 | +7.65(+4.73%) |
Sep 20, 2021 | 162.24 | 166.54 | 159.44 | 161.64 | 6,842,307 | -4.95(-2.97%) |
Sep 17, 2021 | 169.30 | 170.00 | 163.61 | 166.59 | 20,024,680 | -1.56(-0.93%) |
Sep 16, 2021 | 165.26 | 169.45 | 165.04 | 168.15 | 6,092,983 | +1.78(+1.07%) |
Sep 15, 2021 | 162.32 | 166.63 | 160.49 | 166.37 | 5,655,037 | +3.07(+1.88%) |
Sep 14, 2021 | 160.66 | 164.70 | 159.41 | 163.30 | 4,651,616 | +2.98(+1.86%) |
Sep 13, 2021 | 160.25 | 162.99 | 154.79 | 160.32 | 7,519,676 | -4.88(-2.95%) |
Sep 10, 2021 | 166.95 | 168.24 | 165.02 | 165.20 | 3,985,290 | -0.85(-0.51%) |
Sep 09, 2021 | 163.00 | 166.97 | 160.83 | 166.05 | 5,934,540 | +2.12(+1.29%) |
Sep 08, 2021 | 163.23 | 166.55 | 161.60 | 163.93 | 5,864,991 | -1.07(-0.65%) |
Sep 07, 2021 | 159.72 | 165.74 | 159.55 | 165.00 | 11,014,064 | +7.00(+4.43%) |
Sep 03, 2021 | 158.05 | 160.64 | 157.20 | 158.00 | 4,460,940 | +0.80(+0.51%) |
Sep 02, 2021 | 156.50 | 159.46 | 156.50 | 157.20 | 3,301,595 | +0.61(+0.39%) |
Sep 01, 2021 | 154.84 | 158.64 | 154.29 | 156.59 | 4,324,524 | +1.60(+1.03%) |
Aug 31, 2021 | 155.94 | 158.15 | 153.58 | 154.99 | 7,402,067 | -1.03(-0.66%) |
Aug 30, 2021 | 154.41 | 157.49 | 151.92 | 156.02 | 3,968,083 | +1.84(+1.19%) |
Aug 27, 2021 | 152.25 | 156.44 | 151.45 | 154.18 | 4,818,845 | +1.45(+0.95%) |
Aug 26, 2021 | 159.34 | 159.50 | 151.45 | 152.73 | 7,240,337 | -7.62(-4.75%) |
Aug 25, 2021 | 158.76 | 163.06 | 158.00 | 160.35 | 7,266,392 | -1.07(-0.66%) |
Aug 24, 2021 | 147.00 | 161.98 | 146.50 | 161.42 | 22,080,886 | +14.63(+9.97%) |
Aug 23, 2021 | 144.90 | 147.63 | 144.15 | 146.79 | 4,724,414 | +3.09(+2.15%) |
Aug 20, 2021 | 142.00 | 143.95 | 141.50 | 143.70 | 2,996,978 | +1.05(+0.74%) |
Aug 19, 2021 | 143.79 | 145.28 | 141.92 | 142.65 | 4,731,411 | -4.09(-2.79%) |
Aug 18, 2021 | 144.02 | 148.68 | 141.70 | 146.74 | 5,187,887 | +2.84(+1.97%) |
Aug 17, 2021 | 145.00 | 148.20 | 143.58 | 143.90 | 7,851,838 | -4.67(-3.14%) |
Aug 16, 2021 | 151.99 | 152.03 | 144.90 | 148.57 | 7,717,348 | -4.19(-2.74%) |
Aug 13, 2021 | 146.66 | 152.76 | 144.51 | 152.76 | 16,823,300 | +1.61(+1.07%) |
Aug 12, 2021 | 148.86 | 151.68 | 146.55 | 151.15 | 8,883,724 | +2.99(+2.02%) |
Aug 11, 2021 | 147.54 | 149.28 | 145.16 | 148.16 | 6,716,098 | +0.21(+0.14%) |
Aug 10, 2021 | 149.37 | 150.76 | 147.85 | 147.95 | 5,162,316 | -1.49(-1.00%) |
Aug 09, 2021 | 148.74 | 150.98 | 148.70 | 149.44 | 5,541,608 | -0.55(-0.37%) |
Aug 06, 2021 | 148.99 | 150.19 | 147.55 | 149.99 | 4,053,138 | -0.33(-0.22%) |
Aug 05, 2021 | 146.67 | 150.41 | 146.40 | 150.32 | 4,735,475 | +2.92(+1.98%) |
Aug 04, 2021 | 145.10 | 147.46 | 145.01 | 147.40 | 4,630,557 | +1.75(+1.20%) |
Aug 03, 2021 | 147.73 | 147.79 | 143.28 | 145.65 | 5,489,194 | +0.16(+0.11%) |
Aug 02, 2021 | 143.85 | 146.27 | 143.40 | 145.49 | 4,520,969 | +1.48(+1.03%) |
Jul 30, 2021 | 141.75 | 144.69 | 141.74 | 144.01 | 4,167,134 | +0.54(+0.38%) |
Jul 29, 2021 | 143.65 | 145.00 | 141.71 | 143.47 | 5,003,931 | +0.17(+0.12%) |
Jul 28, 2021 | 141.31 | 143.73 | 141.03 | 143.30 | 4,464,870 | +1.72(+1.21%) |
Jul 27, 2021 | 141.25 | 142.52 | 138.31 | 141.58 | 5,112,023 | -0.42(-0.30%) |
Jul 26, 2021 | 139.13 | 142.19 | 137.20 | 142.00 | 6,487,380 | +3.27(+2.36%) |
Jul 23, 2021 | 139.80 | 140.00 | 137.41 | 138.73 | 2,811,110 | -0.74(-0.53%) |
Jul 22, 2021 | 141.29 | 141.29 | 137.66 | 139.47 | 4,626,071 | +0.22(+0.16%) |
Jul 21, 2021 | 136.71 | 140.15 | 135.72 | 139.25 | 5,265,851 | +3.16(+2.32%) |
Jul 20, 2021 | 132.75 | 137.44 | 131.70 | 136.09 | 6,271,408 | +4.21(+3.19%) |
Jul 19, 2021 | 131.36 | 133.77 | 130.31 | 131.88 | 7,212,367 | -2.43(-1.81%) |
Jul 16, 2021 | 139.69 | 139.79 | 133.51 | 134.31 | 6,094,670 | -3.19(-2.32%) |
Jul 15, 2021 | 139.18 | 140.52 | 136.54 | 137.50 | 6,571,837 | -1.59(-1.14%) |
Jul 14, 2021 | 143.86 | 144.20 | 139.04 | 139.09 | 8,542,088 | -4.32(-3.01%) |
Jul 13, 2021 | 147.70 | 147.69 | 143.06 | 143.41 | 5,868,621 | -3.28(-2.24%) |
Jul 12, 2021 | 148.99 | 150.42 | 146.01 | 146.69 | 3,271,271 | -2.95(-1.97%) |
Jul 09, 2021 | 143.30 | 150.26 | 143.30 | 149.64 | 7,065,142 | +7.11(+4.99%) |
Jul 08, 2021 | 140.43 | 143.73 | 139.53 | 142.53 | 4,826,068 | -1.19(-0.83%) |
Jul 07, 2021 | 148.15 | 148.94 | 143.60 | 143.72 | 5,647,984 | -4.65(-3.13%) |
Jul 06, 2021 | 150.08 | 152.80 | 147.81 | 148.37 | 5,066,379 | -1.86(-1.24%) |
Jul 02, 2021 | 153.31 | 154.95 | 149.56 | 150.23 | 4,844,723 | -2.85(-1.86%) |