Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.42 | 154.26 | 151.20 | 151.44 | 1,008,702 | -0.81(-0.53%) |
Sep 29, 2021 | 153.86 | 154.62 | 151.76 | 152.25 | 773,250 | -0.22(-0.14%) |
Sep 28, 2021 | 155.62 | 157.10 | 152.25 | 152.47 | 1,461,183 | -5.69(-3.60%) |
Sep 27, 2021 | 161.50 | 161.86 | 157.07 | 158.16 | 1,047,912 | -5.39(-3.30%) |
Sep 24, 2021 | 162.39 | 163.83 | 161.05 | 163.55 | 882,304 | +0.45(+0.28%) |
Sep 23, 2021 | 163.28 | 163.99 | 162.38 | 163.10 | 999,587 | +0.87(+0.54%) |
Sep 22, 2021 | 161.60 | 163.07 | 160.42 | 162.23 | 762,922 | +1.36(+0.85%) |
Sep 21, 2021 | 162.18 | 162.49 | 160.56 | 160.87 | 860,945 | -0.06(-0.04%) |
Sep 20, 2021 | 161.62 | 162.78 | 158.96 | 160.93 | 1,484,276 | -2.70(-1.65%) |
Sep 17, 2021 | 167.00 | 167.03 | 162.46 | 163.63 | 2,759,104 | -3.98(-2.37%) |
Sep 16, 2021 | 167.16 | 168.21 | 165.60 | 167.61 | 983,782 | +0.07(+0.04%) |
Sep 15, 2021 | 165.17 | 168.12 | 164.11 | 167.54 | 1,014,181 | +2.60(+1.58%) |
Sep 14, 2021 | 165.45 | 166.06 | 163.75 | 164.94 | 1,303,148 | +0.31(+0.19%) |
Sep 13, 2021 | 167.80 | 168.00 | 162.07 | 164.63 | 956,976 | -2.24(-1.34%) |
Sep 10, 2021 | 166.87 | 168.61 | 166.43 | 166.87 | 923,045 | +0.96(+0.58%) |
Sep 09, 2021 | 165.70 | 166.77 | 164.85 | 165.91 | 848,535 | +0.35(+0.21%) |
Sep 08, 2021 | 164.45 | 166.38 | 163.61 | 165.56 | 883,904 | +0.58(+0.35%) |
Sep 07, 2021 | 165.98 | 166.32 | 163.39 | 164.98 | 768,319 | -0.73(-0.44%) |
Sep 03, 2021 | 165.00 | 167.17 | 164.84 | 165.71 | 899,339 | +0.52(+0.31%) |
Sep 02, 2021 | 164.70 | 165.41 | 164.04 | 165.19 | 763,081 | +1.04(+0.63%) |
Sep 01, 2021 | 164.66 | 165.63 | 163.86 | 164.15 | 999,274 | +0.67(+0.41%) |
Aug 31, 2021 | 164.53 | 164.66 | 162.47 | 163.48 | 1,486,685 | -0.41(-0.25%) |
Aug 30, 2021 | 163.22 | 164.44 | 163.22 | 163.89 | 865,083 | +1.42(+0.87%) |
Aug 27, 2021 | 159.90 | 162.98 | 159.62 | 162.47 | 865,639 | +3.10(+1.95%) |
Aug 26, 2021 | 158.39 | 160.63 | 158.10 | 159.37 | 832,637 | +0.74(+0.47%) |
Aug 25, 2021 | 158.75 | 159.33 | 157.70 | 158.63 | 1,129,792 | +0.05(+0.03%) |
Aug 24, 2021 | 158.71 | 159.04 | 158.05 | 158.58 | 867,392 | +0.26(+0.16%) |
Aug 23, 2021 | 155.64 | 158.63 | 155.41 | 158.32 | 834,361 | +1.65(+1.05%) |
Aug 20, 2021 | 152.95 | 156.92 | 152.31 | 156.67 | 1,748,043 | +3.40(+2.22%) |
Aug 19, 2021 | 147.77 | 153.98 | 147.22 | 153.27 | 1,435,390 | +5.25(+3.55%) |
Aug 18, 2021 | 149.18 | 149.69 | 147.89 | 148.02 | 974,733 | -1.57(-1.05%) |
Aug 17, 2021 | 151.51 | 151.85 | 148.97 | 149.59 | 895,384 | -2.26(-1.49%) |
Aug 16, 2021 | 152.26 | 152.82 | 150.78 | 151.85 | 784,600 | -0.82(-0.54%) |
Aug 13, 2021 | 152.32 | 153.33 | 151.72 | 152.67 | 848,902 | +0.41(+0.27%) |
Aug 12, 2021 | 149.70 | 153.18 | 149.25 | 152.26 | 1,033,931 | +1.73(+1.15%) |
Aug 11, 2021 | 149.58 | 150.69 | 148.65 | 150.53 | 899,028 | +1.48(+0.99%) |
Aug 10, 2021 | 151.32 | 151.61 | 148.01 | 149.05 | 782,241 | -1.24(-0.83%) |
Aug 09, 2021 | 151.00 | 151.44 | 150.12 | 150.29 | 508,858 | -0.78(-0.52%) |
Aug 06, 2021 | 150.74 | 151.50 | 149.17 | 151.07 | 762,273 | -0.69(-0.45%) |
Aug 05, 2021 | 151.53 | 152.00 | 149.79 | 151.76 | 1,003,434 | +0.68(+0.45%) |
Aug 04, 2021 | 150.00 | 152.03 | 149.00 | 151.08 | 1,501,751 | +1.23(+0.82%) |
Aug 03, 2021 | 147.55 | 150.29 | 147.50 | 149.85 | 1,701,794 | +2.56(+1.74%) |
Aug 02, 2021 | 147.82 | 148.14 | 145.81 | 147.29 | 834,852 | -0.38(-0.25%) |
Jul 30, 2021 | 144.91 | 148.12 | 144.73 | 147.66 | 1,478,560 | +1.86(+1.28%) |
Jul 29, 2021 | 144.56 | 146.32 | 144.33 | 145.80 | 1,038,615 | +1.21(+0.84%) |
Jul 28, 2021 | 143.30 | 144.91 | 142.16 | 144.59 | 1,428,402 | +1.32(+0.92%) |
Jul 27, 2021 | 145.51 | 145.74 | 140.89 | 143.27 | 1,537,894 | -1.70(-1.17%) |
Jul 26, 2021 | 145.00 | 145.63 | 144.38 | 144.97 | 1,120,419 | -0.70(-0.48%) |
Jul 23, 2021 | 143.59 | 146.65 | 143.26 | 145.67 | 1,256,021 | +2.65(+1.85%) |
Jul 22, 2021 | 140.68 | 143.14 | 140.48 | 143.02 | 825,972 | +2.26(+1.61%) |
Jul 21, 2021 | 139.41 | 140.84 | 138.88 | 140.76 | 943,701 | +0.97(+0.69%) |
Jul 20, 2021 | 137.97 | 140.78 | 136.33 | 139.79 | 1,356,115 | +2.07(+1.50%) |
Jul 19, 2021 | 136.20 | 137.93 | 136.10 | 137.72 | 1,119,799 | +0.05(+0.04%) |
Jul 16, 2021 | 138.09 | 139.47 | 137.23 | 137.67 | 752,173 | +0.12(+0.09%) |
Jul 15, 2021 | 139.19 | 139.19 | 136.68 | 137.55 | 1,056,435 | -1.28(-0.92%) |
Jul 14, 2021 | 138.43 | 140.24 | 138.00 | 138.83 | 1,044,064 | +1.12(+0.81%) |
Jul 13, 2021 | 137.79 | 138.71 | 137.18 | 137.71 | 686,249 | -0.02(-0.01%) |
Jul 12, 2021 | 138.85 | 139.60 | 137.05 | 137.73 | 813,655 | -0.77(-0.56%) |
Jul 09, 2021 | 136.84 | 138.84 | 135.71 | 138.50 | 988,665 | +1.19(+0.87%) |
Jul 08, 2021 | 136.80 | 137.89 | 135.35 | 137.31 | 1,238,375 | -1.79(-1.29%) |
Jul 07, 2021 | 139.77 | 140.54 | 137.60 | 139.10 | 1,336,187 | +0.43(+0.31%) |
Jul 06, 2021 | 138.33 | 139.01 | 136.94 | 138.67 | 1,118,251 | +0.73(+0.53%) |
Jul 02, 2021 | 137.48 | 138.44 | 137.32 | 137.94 | 715,238 | +1.01(+0.74%) |