Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 164.64 | 165.40 | 161.45 | 161.50 | 6,972,415 | -2.52(-1.54%) |
Sep 29, 2021 | 163.00 | 164.66 | 162.78 | 164.02 | 5,123,815 | +1.21(+0.74%) |
Sep 28, 2021 | 163.10 | 163.91 | 161.77 | 162.81 | 7,610,000 | -0.36(-0.22%) |
Sep 27, 2021 | 164.00 | 164.36 | 162.85 | 163.17 | 5,775,431 | -1.19(-0.72%) |
Sep 24, 2021 | 164.75 | 165.65 | 163.89 | 164.36 | 4,399,668 | -0.50(-0.30%) |
Sep 23, 2021 | 164.40 | 165.77 | 164.15 | 164.86 | 4,697,615 | +0.93(+0.57%) |
Sep 22, 2021 | 165.35 | 165.95 | 163.63 | 163.93 | 5,656,486 | -0.60(-0.36%) |
Sep 21, 2021 | 164.61 | 165.98 | 164.24 | 164.53 | 6,663,086 | +0.72(+0.44%) |
Sep 20, 2021 | 163.48 | 165.17 | 162.16 | 163.81 | 7,271,064 | -0.94(-0.57%) |
Sep 17, 2021 | 164.30 | 164.91 | 163.56 | 164.75 | 13,572,141 | -0.47(-0.28%) |
Sep 16, 2021 | 165.65 | 166.46 | 164.19 | 165.22 | 5,665,515 | -0.20(-0.12%) |
Sep 15, 2021 | 165.00 | 165.96 | 164.31 | 165.42 | 7,934,001 | +0.62(+0.38%) |
Sep 14, 2021 | 166.40 | 166.54 | 164.51 | 164.80 | 5,258,012 | -1.00(-0.60%) |
Sep 13, 2021 | 167.92 | 168.01 | 165.13 | 165.80 | 6,273,147 | -1.17(-0.70%) |
Sep 10, 2021 | 168.55 | 169.09 | 166.87 | 166.97 | 6,716,675 | -1.10(-0.65%) |
Sep 09, 2021 | 171.19 | 171.19 | 167.70 | 168.07 | 7,111,784 | -3.83(-2.23%) |
Sep 08, 2021 | 171.62 | 172.98 | 171.08 | 171.90 | 4,661,724 | -0.42(-0.24%) |
Sep 07, 2021 | 174.35 | 175.03 | 171.67 | 172.32 | 6,859,443 | -2.72(-1.55%) |
Sep 03, 2021 | 175.10 | 175.22 | 173.81 | 175.04 | 4,097,522 | +0.11(+0.06%) |
Sep 02, 2021 | 174.34 | 175.19 | 173.91 | 174.93 | 4,545,305 | +1.19(+0.68%) |
Sep 01, 2021 | 172.90 | 173.74 | 172.06 | 173.74 | 5,327,103 | +0.61(+0.35%) |
Aug 31, 2021 | 173.49 | 174.49 | 172.48 | 173.13 | 7,105,872 | -0.53(-0.31%) |
Aug 30, 2021 | 172.79 | 174.28 | 172.78 | 173.66 | 3,252,888 | +0.73(+0.42%) |
Aug 27, 2021 | 174.28 | 174.28 | 172.75 | 172.93 | 7,046,107 | -0.37(-0.21%) |
Aug 26, 2021 | 173.95 | 174.72 | 173.09 | 173.30 | 5,029,942 | -0.93(-0.53%) |
Aug 25, 2021 | 175.69 | 175.90 | 173.89 | 174.23 | 5,699,643 | -1.16(-0.66%) |
Aug 24, 2021 | 176.99 | 177.21 | 175.28 | 175.39 | 5,734,607 | -2.22(-1.25%) |
Aug 23, 2021 | 178.39 | 178.93 | 177.54 | 177.61 | 6,461,421 | -1.83(-1.02%) |
Aug 20, 2021 | 178.89 | 179.92 | 178.07 | 179.44 | 5,428,753 | +0.87(+0.49%) |
Aug 19, 2021 | 176.62 | 179.33 | 176.07 | 178.57 | 5,614,963 | +1.38(+0.78%) |
Aug 18, 2021 | 179.50 | 179.50 | 177.13 | 177.19 | 7,132,223 | -2.28(-1.27%) |
Aug 17, 2021 | 177.31 | 179.51 | 177.31 | 179.47 | 6,041,302 | +1.63(+0.92%) |
Aug 16, 2021 | 176.55 | 177.89 | 175.95 | 177.84 | 4,783,126 | +1.59(+0.90%) |
Aug 13, 2021 | 175.29 | 176.29 | 175.12 | 176.25 | 5,882,129 | +1.05(+0.60%) |
Aug 12, 2021 | 173.82 | 175.29 | 173.59 | 175.20 | 4,391,378 | +1.40(+0.81%) |
Aug 11, 2021 | 174.25 | 174.47 | 173.56 | 173.80 | 4,220,751 | +0.03(+0.02%) |
Aug 10, 2021 | 173.26 | 174.11 | 172.78 | 173.77 | 3,678,829 | +0.06(+0.03%) |
Aug 09, 2021 | 173.72 | 174.25 | 172.93 | 173.71 | 3,950,380 | +0.60(+0.35%) |
Aug 06, 2021 | 173.94 | 173.94 | 172.45 | 173.11 | 4,581,079 | -0.58(-0.33%) |
Aug 05, 2021 | 173.85 | 173.85 | 172.42 | 173.69 | 4,291,301 | +0.33(+0.19%) |
Aug 04, 2021 | 174.20 | 174.59 | 173.26 | 173.36 | 4,792,856 | -1.03(-0.59%) |
Aug 03, 2021 | 172.73 | 174.50 | 172.44 | 174.39 | 6,031,377 | +2.12(+1.23%) |
Aug 02, 2021 | 172.47 | 172.84 | 171.30 | 172.27 | 3,720,558 | +0.07(+0.04%) |
Jul 30, 2021 | 172.54 | 172.98 | 171.84 | 172.20 | 5,346,746 | +0.02(+0.01%) |
Jul 29, 2021 | 172.74 | 173.34 | 171.09 | 172.18 | 4,213,773 | +0.00(+0.00%) |
Jul 28, 2021 | 172.73 | 173.38 | 172.08 | 172.18 | 5,770,238 | -0.48(-0.28%) |
Jul 27, 2021 | 171.80 | 172.72 | 170.67 | 172.66 | 7,089,118 | +0.79(+0.46%) |
Jul 26, 2021 | 171.82 | 172.14 | 170.86 | 171.87 | 4,484,914 | +0.08(+0.05%) |
Jul 23, 2021 | 171.00 | 172.18 | 170.38 | 171.79 | 5,015,129 | +1.81(+1.06%) |
Jul 22, 2021 | 169.36 | 171.07 | 168.65 | 169.98 | 5,281,956 | +0.49(+0.29%) |
Jul 21, 2021 | 169.30 | 169.69 | 167.48 | 169.49 | 7,585,453 | +1.04(+0.62%) |
Jul 20, 2021 | 166.90 | 170.81 | 166.84 | 168.45 | 9,901,782 | +1.57(+0.94%) |
Jul 19, 2021 | 166.52 | 168.19 | 165.32 | 166.88 | 8,219,829 | -1.22(-0.73%) |
Jul 16, 2021 | 168.34 | 169.09 | 167.95 | 168.10 | 5,835,312 | -0.27(-0.16%) |
Jul 15, 2021 | 169.30 | 169.90 | 167.72 | 168.37 | 6,655,916 | -2.05(-1.20%) |
Jul 14, 2021 | 170.00 | 170.83 | 169.04 | 170.42 | 6,161,935 | +1.15(+0.68%) |
Jul 13, 2021 | 168.97 | 169.75 | 168.67 | 169.27 | 4,691,614 | -0.21(-0.12%) |
Jul 12, 2021 | 169.73 | 171.18 | 168.54 | 169.48 | 7,838,618 | -0.27(-0.16%) |
Jul 09, 2021 | 169.37 | 170.37 | 169.24 | 169.75 | 6,121,125 | +0.67(+0.40%) |
Jul 08, 2021 | 169.01 | 169.46 | 167.58 | 169.08 | 5,755,601 | -0.33(-0.19%) |
Jul 07, 2021 | 167.48 | 169.50 | 167.48 | 169.41 | 6,293,570 | +1.44(+0.86%) |
Jul 06, 2021 | 167.91 | 168.86 | 166.99 | 167.97 | 6,097,993 | -1.01(-0.60%) |
Jul 02, 2021 | 166.02 | 169.30 | 165.64 | 168.98 | 9,060,295 | +3.02(+1.82%) |