Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 163.58 | 163.58 | 160.18 | 160.13 | 481,739 | -2.92(-1.79%) |
Sep 29, 2021 | 163.46 | 163.89 | 162.10 | 163.06 | 382,534 | +0.26(+0.16%) |
Sep 28, 2021 | 164.65 | 165.17 | 162.46 | 162.80 | 448,501 | -2.06(-1.25%) |
Sep 27, 2021 | 162.74 | 165.87 | 162.57 | 164.87 | 485,287 | +2.63(+1.62%) |
Sep 24, 2021 | 161.23 | 163.00 | 161.21 | 162.24 | 300,562 | +0.02(+0.01%) |
Sep 23, 2021 | 160.24 | 163.15 | 160.02 | 162.22 | 338,993 | +2.98(+1.87%) |
Sep 22, 2021 | 157.88 | 160.56 | 157.88 | 159.24 | 362,002 | +2.30(+1.47%) |
Sep 21, 2021 | 158.64 | 158.82 | 156.07 | 156.94 | 437,857 | -0.49(-0.31%) |
Sep 20, 2021 | 157.12 | 157.97 | 155.30 | 157.43 | 599,265 | -2.85(-1.78%) |
Sep 17, 2021 | 161.56 | 162.06 | 159.74 | 160.28 | 407,626 | -1.00(-0.62%) |
Sep 16, 2021 | 162.06 | 162.26 | 160.43 | 161.28 | 333,012 | -0.55(-0.34%) |
Sep 15, 2021 | 159.75 | 161.90 | 159.48 | 161.83 | 298,921 | +2.08(+1.30%) |
Sep 14, 2021 | 162.17 | 162.34 | 159.17 | 159.75 | 373,613 | -2.10(-1.30%) |
Sep 13, 2021 | 161.53 | 162.10 | 160.47 | 161.85 | 610,245 | +1.53(+0.95%) |
Sep 10, 2021 | 162.96 | 163.00 | 160.19 | 160.32 | 455,231 | -1.76(-1.09%) |
Sep 09, 2021 | 162.10 | 163.54 | 161.63 | 162.08 | 361,295 | -0.28(-0.17%) |
Sep 08, 2021 | 162.97 | 163.38 | 161.44 | 162.37 | 299,218 | -0.93(-0.57%) |
Sep 07, 2021 | 164.77 | 165.18 | 163.30 | 163.30 | 480,415 | -1.56(-0.94%) |
Sep 03, 2021 | 165.42 | 165.63 | 164.23 | 164.85 | 268,337 | -0.76(-0.46%) |
Sep 02, 2021 | 164.93 | 166.26 | 164.75 | 165.62 | 729,806 | +0.97(+0.59%) |
Sep 01, 2021 | 164.75 | 165.18 | 163.16 | 164.65 | 1,742,959 | +0.32(+0.20%) |
Aug 31, 2021 | 164.36 | 165.05 | 163.61 | 164.33 | 311,116 | -0.02(-0.01%) |
Aug 30, 2021 | 165.87 | 166.06 | 164.30 | 164.34 | 316,097 | -1.21(-0.73%) |
Aug 27, 2021 | 162.30 | 165.81 | 162.25 | 165.55 | 318,130 | +3.49(+2.15%) |
Aug 26, 2021 | 163.56 | 163.81 | 161.83 | 162.06 | 340,186 | -1.68(-1.02%) |
Aug 25, 2021 | 162.73 | 164.63 | 162.34 | 163.74 | 365,258 | +0.99(+0.61%) |
Aug 24, 2021 | 161.72 | 163.04 | 161.40 | 162.75 | 380,749 | +1.62(+1.01%) |
Aug 23, 2021 | 160.22 | 161.35 | 160.08 | 161.13 | 331,757 | +1.94(+1.22%) |
Aug 20, 2021 | 157.26 | 159.37 | 157.05 | 159.19 | 282,927 | +1.89(+1.20%) |
Aug 19, 2021 | 157.57 | 158.69 | 156.14 | 157.30 | 443,166 | -1.88(-1.18%) |
Aug 18, 2021 | 160.44 | 161.52 | 159.07 | 159.18 | 342,681 | -1.63(-1.01%) |
Aug 17, 2021 | 161.70 | 161.81 | 159.02 | 160.81 | 426,842 | -2.17(-1.33%) |
Aug 16, 2021 | 163.07 | 163.38 | 161.59 | 162.98 | 400,442 | -1.05(-0.64%) |
Aug 13, 2021 | 164.84 | 164.84 | 163.62 | 164.03 | 206,523 | -0.65(-0.39%) |
Aug 12, 2021 | 165.02 | 165.21 | 163.52 | 164.68 | 232,555 | -0.35(-0.21%) |
Aug 11, 2021 | 163.59 | 165.02 | 162.31 | 165.02 | 336,124 | +1.79(+1.10%) |
Aug 10, 2021 | 161.87 | 163.60 | 161.32 | 163.23 | 254,907 | +1.58(+0.98%) |
Aug 09, 2021 | 162.01 | 162.25 | 160.81 | 161.65 | 296,320 | -0.81(-0.50%) |
Aug 06, 2021 | 162.33 | 163.29 | 161.82 | 162.46 | 361,059 | +1.19(+0.74%) |
Aug 05, 2021 | 159.60 | 161.61 | 159.60 | 161.27 | 307,611 | +2.30(+1.45%) |
Aug 04, 2021 | 160.17 | 161.11 | 158.91 | 158.97 | 480,964 | -2.45(-1.52%) |
Aug 03, 2021 | 160.46 | 161.42 | 158.10 | 161.42 | 446,492 | +1.37(+0.85%) |
Aug 02, 2021 | 161.74 | 163.97 | 159.86 | 160.06 | 351,468 | -0.91(-0.57%) |
Jul 30, 2021 | 160.96 | 162.85 | 160.51 | 160.97 | 403,307 | -0.78(-0.48%) |
Jul 29, 2021 | 161.16 | 162.88 | 160.93 | 161.75 | 257,341 | +1.62(+1.01%) |
Jul 28, 2021 | 159.84 | 161.23 | 157.95 | 160.13 | 348,291 | +0.92(+0.58%) |
Jul 27, 2021 | 159.17 | 159.53 | 157.97 | 159.21 | 464,911 | -0.80(-0.50%) |
Jul 26, 2021 | 159.07 | 160.77 | 159.07 | 160.01 | 406,486 | +0.89(+0.56%) |
Jul 23, 2021 | 159.14 | 159.30 | 157.68 | 159.12 | 449,636 | +1.02(+0.64%) |
Jul 22, 2021 | 159.96 | 159.96 | 157.37 | 158.10 | 703,485 | -2.18(-1.36%) |
Jul 21, 2021 | 158.88 | 161.12 | 158.65 | 160.27 | 390,776 | +2.53(+1.61%) |
Jul 20, 2021 | 153.69 | 158.60 | 153.34 | 157.74 | 618,125 | +4.44(+2.90%) |
Jul 19, 2021 | 153.90 | 154.71 | 151.66 | 153.30 | 976,431 | -3.49(-2.22%) |
Jul 16, 2021 | 160.30 | 160.30 | 156.50 | 156.79 | 466,308 | -2.45(-1.54%) |
Jul 15, 2021 | 158.80 | 160.05 | 157.81 | 159.24 | 458,799 | -0.53(-0.33%) |
Jul 14, 2021 | 161.48 | 162.86 | 159.39 | 159.76 | 362,176 | -1.01(-0.63%) |
Jul 13, 2021 | 162.91 | 163.35 | 160.74 | 160.77 | 483,394 | -3.07(-1.88%) |
Jul 12, 2021 | 162.38 | 163.90 | 161.36 | 163.85 | 308,725 | +0.71(+0.43%) |
Jul 09, 2021 | 160.92 | 163.14 | 160.75 | 163.14 | 378,896 | +3.98(+2.50%) |
Jul 08, 2021 | 158.21 | 160.81 | 157.17 | 159.16 | 463,778 | -2.05(-1.27%) |
Jul 07, 2021 | 161.26 | 162.21 | 159.59 | 161.22 | 447,084 | -0.23(-0.14%) |
Jul 06, 2021 | 164.41 | 164.41 | 160.21 | 161.44 | 683,480 | -2.98(-1.81%) |
Jul 02, 2021 | 165.52 | 165.54 | 163.99 | 164.42 | 437,998 | -0.82(-0.50%) |