Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.93 | 148.84 | 145.06 | 145.58 | 448,879 | -0.36(-0.25%) |
Sep 29, 2021 | 146.72 | 147.97 | 144.97 | 145.94 | 453,003 | -0.10(-0.07%) |
Sep 28, 2021 | 150.08 | 150.08 | 144.73 | 146.04 | 610,985 | -6.34(-4.16%) |
Sep 27, 2021 | 152.44 | 153.20 | 146.48 | 152.38 | 388,479 | -1.78(-1.15%) |
Sep 24, 2021 | 160.89 | 161.00 | 153.29 | 154.16 | 454,538 | -4.37(-2.76%) |
Sep 23, 2021 | 159.64 | 160.50 | 154.99 | 158.53 | 434,754 | -0.22(-0.14%) |
Sep 22, 2021 | 161.07 | 162.84 | 157.61 | 158.75 | 430,060 | -2.24(-1.39%) |
Sep 21, 2021 | 162.26 | 165.91 | 160.21 | 160.99 | 411,156 | -0.81(-0.50%) |
Sep 20, 2021 | 159.37 | 165.83 | 158.12 | 161.80 | 823,087 | -1.69(-1.03%) |
Sep 17, 2021 | 160.27 | 165.64 | 155.41 | 163.49 | 1,939,229 | +3.50(+2.19%) |
Sep 16, 2021 | 156.18 | 160.47 | 153.84 | 159.99 | 608,686 | +3.84(+2.46%) |
Sep 15, 2021 | 155.00 | 158.74 | 151.16 | 156.15 | 1,316,334 | +0.48(+0.31%) |
Sep 14, 2021 | 165.00 | 166.86 | 155.37 | 155.67 | 1,230,943 | -13.33(-7.89%) |
Sep 13, 2021 | 184.32 | 184.68 | 168.53 | 169.00 | 781,837 | -15.50(-8.40%) |
Sep 10, 2021 | 184.62 | 186.48 | 183.05 | 184.50 | 429,819 | +0.37(+0.20%) |
Sep 09, 2021 | 184.88 | 187.66 | 183.58 | 184.13 | 435,859 | +0.06(+0.03%) |
Sep 08, 2021 | 189.70 | 189.78 | 182.44 | 184.07 | 424,079 | -6.85(-3.59%) |
Sep 07, 2021 | 184.59 | 191.15 | 183.62 | 190.92 | 579,398 | +5.71(+3.08%) |
Sep 03, 2021 | 183.62 | 186.10 | 181.01 | 185.21 | 524,347 | +1.65(+0.90%) |
Sep 02, 2021 | 179.99 | 185.00 | 178.19 | 183.56 | 490,292 | +4.02(+2.24%) |
Sep 01, 2021 | 176.39 | 179.64 | 174.09 | 179.54 | 612,100 | +3.61(+2.05%) |
Aug 31, 2021 | 174.21 | 176.24 | 172.35 | 175.93 | 731,671 | +2.18(+1.25%) |
Aug 30, 2021 | 165.60 | 175.50 | 165.60 | 173.75 | 941,726 | +9.54(+5.81%) |
Aug 27, 2021 | 160.38 | 165.12 | 158.81 | 164.21 | 467,805 | +4.14(+2.59%) |
Aug 26, 2021 | 166.60 | 167.92 | 159.68 | 160.07 | 307,009 | -6.66(-3.99%) |
Aug 25, 2021 | 169.60 | 170.00 | 166.01 | 166.73 | 300,165 | -2.38(-1.41%) |
Aug 24, 2021 | 163.92 | 169.29 | 161.63 | 169.11 | 608,288 | +5.44(+3.32%) |
Aug 23, 2021 | 157.32 | 164.34 | 157.16 | 163.67 | 530,582 | +7.95(+5.11%) |
Aug 20, 2021 | 154.38 | 158.21 | 154.38 | 155.72 | 343,690 | +1.56(+1.01%) |
Aug 19, 2021 | 156.17 | 158.67 | 153.30 | 154.16 | 422,989 | -3.65(-2.31%) |
Aug 18, 2021 | 163.90 | 165.19 | 157.52 | 157.81 | 482,444 | -4.94(-3.04%) |
Aug 17, 2021 | 157.77 | 162.78 | 155.63 | 162.75 | 825,611 | +2.67(+1.67%) |
Aug 16, 2021 | 161.00 | 161.00 | 156.24 | 160.08 | 757,080 | -0.20(-0.12%) |
Aug 13, 2021 | 162.04 | 162.87 | 157.76 | 160.28 | 452,839 | -0.93(-0.58%) |
Aug 12, 2021 | 161.16 | 162.37 | 156.45 | 161.21 | 721,518 | -0.20(-0.12%) |
Aug 11, 2021 | 164.07 | 164.66 | 158.01 | 161.41 | 587,423 | -3.36(-2.04%) |
Aug 10, 2021 | 174.48 | 174.48 | 163.00 | 164.77 | 482,054 | -7.94(-4.60%) |
Aug 09, 2021 | 171.31 | 176.19 | 167.20 | 172.71 | 564,037 | +1.74(+1.02%) |
Aug 06, 2021 | 174.23 | 174.49 | 169.60 | 170.97 | 697,023 | -4.31(-2.46%) |
Aug 05, 2021 | 177.39 | 180.25 | 169.02 | 175.28 | 1,629,881 | -9.54(-5.16%) |
Aug 04, 2021 | 179.23 | 187.48 | 178.36 | 184.82 | 603,088 | +6.27(+3.51%) |
Aug 03, 2021 | 178.24 | 179.94 | 175.61 | 178.55 | 459,913 | +0.31(+0.17%) |
Aug 02, 2021 | 184.99 | 185.17 | 177.75 | 178.24 | 526,868 | -4.99(-2.72%) |
Jul 30, 2021 | 183.09 | 185.47 | 181.61 | 183.23 | 420,980 | -0.88(-0.48%) |
Jul 29, 2021 | 187.87 | 189.73 | 183.38 | 184.11 | 386,512 | -2.89(-1.55%) |
Jul 28, 2021 | 179.73 | 190.83 | 179.73 | 187.00 | 566,718 | +7.25(+4.03%) |
Jul 27, 2021 | 179.22 | 180.37 | 173.12 | 179.75 | 507,649 | +0.18(+0.10%) |
Jul 26, 2021 | 183.36 | 184.99 | 178.15 | 179.57 | 297,748 | -3.90(-2.13%) |
Jul 23, 2021 | 186.31 | 188.31 | 181.69 | 183.47 | 263,869 | -2.42(-1.30%) |
Jul 22, 2021 | 185.28 | 189.46 | 185.27 | 185.89 | 392,771 | +1.83(+0.99%) |
Jul 21, 2021 | 181.43 | 184.19 | 177.72 | 184.06 | 346,128 | +2.08(+1.14%) |
Jul 20, 2021 | 173.96 | 182.48 | 171.29 | 181.98 | 746,533 | +9.46(+5.48%) |
Jul 19, 2021 | 168.79 | 175.00 | 167.99 | 172.52 | 496,457 | +1.34(+0.78%) |
Jul 16, 2021 | 170.94 | 172.30 | 167.42 | 171.18 | 350,572 | +1.13(+0.66%) |
Jul 15, 2021 | 168.51 | 171.84 | 166.00 | 170.05 | 526,926 | +1.05(+0.62%) |
Jul 14, 2021 | 182.51 | 184.28 | 168.69 | 169.00 | 625,419 | -12.32(-6.79%) |
Jul 13, 2021 | 184.94 | 185.49 | 179.15 | 181.32 | 438,979 | -4.18(-2.25%) |
Jul 12, 2021 | 190.88 | 192.85 | 184.38 | 185.50 | 392,331 | -4.91(-2.58%) |
Jul 09, 2021 | 188.07 | 191.26 | 183.59 | 190.41 | 328,668 | +2.16(+1.15%) |
Jul 08, 2021 | 181.65 | 189.83 | 179.38 | 188.25 | 538,572 | +3.20(+1.73%) |
Jul 07, 2021 | 194.22 | 195.85 | 185.01 | 185.05 | 552,867 | -7.09(-3.69%) |
Jul 06, 2021 | 190.48 | 197.09 | 189.54 | 192.14 | 493,541 | +1.20(+0.63%) |
Jul 02, 2021 | 191.59 | 193.16 | 189.29 | 190.94 | 313,422 | +1.00(+0.53%) |