Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 167.56 | 167.66 | 160.30 | 160.23 | 1,371,548 | -6.22(-3.74%) |
Sep 29, 2021 | 165.86 | 167.67 | 165.33 | 166.46 | 643,453 | +0.51(+0.31%) |
Sep 28, 2021 | 169.68 | 170.57 | 165.09 | 165.94 | 1,209,423 | -4.34(-2.55%) |
Sep 27, 2021 | 169.56 | 172.27 | 169.43 | 170.29 | 1,050,890 | +0.87(+0.51%) |
Sep 24, 2021 | 168.52 | 170.00 | 168.51 | 169.42 | 985,101 | +0.83(+0.49%) |
Sep 23, 2021 | 167.21 | 169.69 | 167.09 | 168.59 | 1,265,888 | +2.41(+1.45%) |
Sep 22, 2021 | 166.32 | 167.92 | 165.87 | 166.17 | 932,513 | +1.75(+1.07%) |
Sep 21, 2021 | 168.80 | 168.80 | 162.97 | 164.42 | 1,406,509 | -3.75(-2.23%) |
Sep 20, 2021 | 167.14 | 168.59 | 166.16 | 168.17 | 1,066,878 | -2.06(-1.21%) |
Sep 17, 2021 | 171.84 | 172.65 | 169.99 | 170.22 | 1,738,764 | -1.35(-0.79%) |
Sep 16, 2021 | 169.74 | 173.09 | 168.88 | 171.57 | 1,629,159 | +1.84(+1.08%) |
Sep 15, 2021 | 166.69 | 171.09 | 166.46 | 169.74 | 960,073 | +3.04(+1.83%) |
Sep 14, 2021 | 171.45 | 171.45 | 165.92 | 166.69 | 1,088,223 | -3.73(-2.19%) |
Sep 13, 2021 | 172.43 | 172.87 | 168.65 | 170.42 | 868,975 | +0.04(+0.02%) |
Sep 10, 2021 | 172.70 | 173.42 | 170.28 | 170.39 | 1,071,037 | -1.95(-1.13%) |
Sep 09, 2021 | 172.00 | 176.25 | 171.29 | 172.33 | 1,246,126 | +0.22(+0.13%) |
Sep 08, 2021 | 167.53 | 172.75 | 167.32 | 172.11 | 2,168,286 | +4.64(+2.77%) |
Sep 07, 2021 | 173.08 | 173.15 | 167.42 | 167.47 | 2,310,450 | -7.19(-4.12%) |
Sep 03, 2021 | 175.98 | 176.05 | 174.25 | 174.66 | 981,632 | -1.10(-0.62%) |
Sep 02, 2021 | 175.53 | 176.04 | 173.28 | 175.76 | 1,501,847 | +0.54(+0.31%) |
Sep 01, 2021 | 176.29 | 176.63 | 173.54 | 175.22 | 959,219 | -0.70(-0.40%) |
Aug 31, 2021 | 177.38 | 177.56 | 174.92 | 175.93 | 1,335,003 | -1.47(-0.83%) |
Aug 30, 2021 | 177.52 | 178.53 | 176.65 | 177.39 | 934,215 | +0.76(+0.43%) |
Aug 27, 2021 | 176.63 | 177.13 | 176.02 | 176.63 | 874,080 | +0.69(+0.39%) |
Aug 26, 2021 | 176.40 | 176.65 | 175.16 | 175.94 | 585,605 | -0.81(-0.46%) |
Aug 25, 2021 | 176.16 | 177.28 | 174.93 | 176.75 | 669,999 | +1.54(+0.88%) |
Aug 24, 2021 | 174.15 | 176.18 | 173.64 | 175.22 | 1,076,292 | +1.78(+1.03%) |
Aug 23, 2021 | 174.64 | 175.13 | 172.94 | 173.43 | 751,002 | +0.13(+0.07%) |
Aug 20, 2021 | 172.70 | 173.86 | 171.67 | 173.30 | 1,001,843 | +0.65(+0.37%) |
Aug 19, 2021 | 174.08 | 174.91 | 170.70 | 172.66 | 1,112,493 | -2.74(-1.56%) |
Aug 18, 2021 | 175.67 | 177.47 | 174.16 | 175.40 | 1,170,680 | -1.65(-0.93%) |
Aug 17, 2021 | 180.93 | 181.79 | 175.49 | 177.04 | 1,210,613 | -5.45(-2.99%) |
Aug 16, 2021 | 182.03 | 182.64 | 179.86 | 182.50 | 719,850 | +0.34(+0.19%) |
Aug 13, 2021 | 182.69 | 183.19 | 181.46 | 182.16 | 620,724 | -0.61(-0.33%) |
Aug 12, 2021 | 184.09 | 185.34 | 181.81 | 182.77 | 589,674 | -1.28(-0.70%) |
Aug 11, 2021 | 180.28 | 184.17 | 179.83 | 184.05 | 1,090,251 | +3.81(+2.11%) |
Aug 10, 2021 | 178.50 | 180.82 | 177.80 | 180.25 | 770,277 | +2.20(+1.24%) |
Aug 09, 2021 | 178.41 | 179.10 | 176.83 | 178.05 | 658,687 | -0.92(-0.51%) |
Aug 06, 2021 | 180.13 | 180.77 | 178.62 | 178.97 | 847,267 | +0.33(+0.18%) |
Aug 05, 2021 | 179.11 | 180.23 | 177.54 | 178.64 | 1,080,917 | +1.13(+0.64%) |
Aug 04, 2021 | 179.97 | 180.90 | 177.50 | 177.51 | 723,215 | -3.63(-2.01%) |
Aug 03, 2021 | 179.67 | 182.27 | 177.35 | 181.14 | 1,014,201 | +2.92(+1.64%) |
Aug 02, 2021 | 180.29 | 182.62 | 177.74 | 178.22 | 946,706 | -1.15(-0.64%) |
Jul 30, 2021 | 179.92 | 181.60 | 177.89 | 179.37 | 1,582,226 | -0.67(-0.37%) |
Jul 29, 2021 | 179.42 | 180.50 | 177.92 | 180.04 | 1,343,000 | +2.14(+1.20%) |
Jul 28, 2021 | 184.09 | 184.19 | 177.62 | 177.90 | 1,570,082 | -5.62(-3.06%) |
Jul 27, 2021 | 181.82 | 183.95 | 179.32 | 183.52 | 1,626,218 | -3.98(-2.12%) |
Jul 26, 2021 | 187.35 | 188.34 | 185.56 | 187.50 | 1,065,201 | +1.63(+0.88%) |
Jul 23, 2021 | 185.32 | 186.77 | 184.58 | 185.87 | 858,463 | +1.75(+0.95%) |
Jul 22, 2021 | 186.80 | 187.18 | 183.56 | 184.12 | 937,384 | -1.81(-0.97%) |
Jul 21, 2021 | 186.60 | 188.45 | 185.45 | 185.93 | 637,644 | +0.29(+0.16%) |
Jul 20, 2021 | 182.50 | 186.26 | 182.19 | 185.64 | 1,072,905 | +3.27(+1.79%) |
Jul 19, 2021 | 182.21 | 182.93 | 179.26 | 182.37 | 939,442 | -2.46(-1.33%) |
Jul 16, 2021 | 188.71 | 189.15 | 184.39 | 184.83 | 614,008 | -3.44(-1.83%) |
Jul 15, 2021 | 186.60 | 189.51 | 186.25 | 188.27 | 576,426 | +0.79(+0.42%) |
Jul 14, 2021 | 188.61 | 189.27 | 186.09 | 187.48 | 767,809 | -1.00(-0.53%) |
Jul 13, 2021 | 191.15 | 191.99 | 187.80 | 188.48 | 1,284,505 | -2.16(-1.13%) |
Jul 12, 2021 | 189.82 | 191.03 | 189.33 | 190.63 | 1,048,544 | +0.82(+0.43%) |
Jul 09, 2021 | 189.20 | 191.06 | 188.36 | 189.82 | 961,710 | +2.80(+1.50%) |
Jul 08, 2021 | 187.34 | 188.48 | 185.44 | 187.01 | 758,216 | -3.02(-1.59%) |
Jul 07, 2021 | 186.80 | 190.24 | 186.80 | 190.03 | 1,052,548 | +2.54(+1.35%) |
Jul 06, 2021 | 189.33 | 189.77 | 185.76 | 187.50 | 831,127 | -1.79(-0.95%) |
Jul 02, 2021 | 188.35 | 190.03 | 187.28 | 189.29 | 879,704 | +1.38(+0.73%) |