Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.11 | 159.04 | 157.07 | 157.27 | 93,339 | +0.30(+0.19%) |
Sep 29, 2021 | 159.46 | 159.78 | 156.88 | 156.97 | 106,478 | -1.88(-1.19%) |
Sep 28, 2021 | 162.06 | 162.20 | 158.78 | 158.86 | 88,760 | -6.02(-3.65%) |
Sep 27, 2021 | 164.68 | 165.31 | 163.65 | 164.88 | 49,203 | -1.52(-0.91%) |
Sep 24, 2021 | 165.08 | 166.57 | 165.02 | 166.39 | 77,631 | +0.18(+0.11%) |
Sep 23, 2021 | 165.35 | 166.74 | 164.79 | 166.21 | 48,905 | +1.66(+1.01%) |
Sep 22, 2021 | 163.07 | 164.97 | 162.46 | 164.55 | 79,947 | +1.98(+1.22%) |
Sep 21, 2021 | 163.23 | 163.39 | 161.59 | 162.57 | 55,831 | +0.36(+0.22%) |
Sep 20, 2021 | 163.26 | 163.66 | 160.08 | 162.21 | 112,711 | -3.59(-2.16%) |
Sep 17, 2021 | 167.99 | 167.99 | 165.30 | 165.79 | 44,810 | -2.45(-1.46%) |
Sep 16, 2021 | 166.50 | 168.37 | 166.38 | 168.25 | 30,471 | +0.75(+0.45%) |
Sep 15, 2021 | 166.44 | 167.52 | 165.48 | 167.50 | 24,268 | +1.29(+0.77%) |
Sep 14, 2021 | 166.86 | 167.30 | 165.78 | 166.21 | 75,593 | -0.03(-0.02%) |
Sep 13, 2021 | 167.37 | 167.42 | 164.94 | 166.24 | 51,355 | -0.16(-0.10%) |
Sep 10, 2021 | 167.82 | 168.73 | 166.40 | 166.40 | 59,224 | -0.13(-0.08%) |
Sep 09, 2021 | 166.24 | 167.28 | 166.24 | 166.53 | 64,006 | +0.14(+0.08%) |
Sep 08, 2021 | 167.20 | 167.20 | 165.52 | 166.39 | 52,312 | -1.28(-0.76%) |
Sep 07, 2021 | 168.73 | 168.73 | 166.96 | 167.67 | 46,104 | -0.56(-0.33%) |
Sep 03, 2021 | 166.91 | 168.58 | 166.91 | 168.23 | 61,517 | +1.07(+0.64%) |
Sep 02, 2021 | 167.31 | 167.47 | 166.45 | 167.16 | 105,661 | +0.44(+0.26%) |
Sep 01, 2021 | 167.28 | 167.73 | 166.66 | 166.72 | 35,159 | -0.09(-0.05%) |
Aug 31, 2021 | 168.13 | 168.13 | 166.24 | 166.81 | 61,047 | -1.68(-1.00%) |
Aug 30, 2021 | 168.42 | 168.86 | 167.97 | 168.50 | 47,617 | +0.91(+0.54%) |
Aug 27, 2021 | 165.27 | 167.85 | 165.27 | 167.59 | 58,908 | +2.75(+1.67%) |
Aug 26, 2021 | 164.85 | 165.75 | 164.26 | 164.84 | 107,276 | -0.58(-0.35%) |
Aug 25, 2021 | 165.31 | 166.00 | 164.90 | 165.42 | 172,919 | +0.59(+0.36%) |
Aug 24, 2021 | 164.40 | 164.92 | 164.35 | 164.83 | 79,507 | +1.17(+0.71%) |
Aug 23, 2021 | 161.71 | 164.01 | 161.71 | 163.66 | 181,968 | +3.26(+2.03%) |
Aug 20, 2021 | 159.75 | 160.56 | 159.30 | 160.40 | 70,827 | +1.31(+0.83%) |
Aug 19, 2021 | 157.04 | 159.63 | 156.77 | 159.09 | 70,116 | +1.25(+0.79%) |
Aug 18, 2021 | 158.83 | 159.74 | 157.70 | 157.84 | 73,289 | -1.33(-0.84%) |
Aug 17, 2021 | 159.97 | 160.00 | 158.07 | 159.18 | 43,539 | -1.98(-1.23%) |
Aug 16, 2021 | 161.67 | 161.67 | 159.78 | 161.16 | 56,157 | -0.77(-0.47%) |
Aug 13, 2021 | 161.55 | 162.37 | 161.10 | 161.93 | 31,654 | +0.38(+0.23%) |
Aug 12, 2021 | 161.21 | 161.88 | 160.39 | 161.55 | 59,033 | -0.43(-0.26%) |
Aug 11, 2021 | 162.66 | 162.88 | 160.66 | 161.98 | 44,960 | +0.25(+0.15%) |
Aug 10, 2021 | 164.25 | 164.25 | 161.42 | 161.73 | 69,180 | -1.99(-1.22%) |
Aug 09, 2021 | 164.50 | 164.53 | 163.21 | 163.72 | 40,530 | -0.41(-0.25%) |
Aug 06, 2021 | 164.27 | 164.62 | 163.66 | 164.13 | 36,516 | -0.93(-0.56%) |
Aug 05, 2021 | 164.48 | 165.06 | 163.95 | 165.06 | 54,328 | +0.42(+0.25%) |
Aug 04, 2021 | 163.34 | 165.12 | 163.08 | 164.64 | 109,335 | +1.47(+0.90%) |
Aug 03, 2021 | 162.96 | 163.40 | 161.31 | 163.17 | 98,472 | +0.82(+0.50%) |
Aug 02, 2021 | 163.32 | 163.78 | 162.29 | 162.36 | 70,558 | +0.16(+0.10%) |
Jul 30, 2021 | 160.19 | 162.50 | 160.19 | 162.20 | 33,991 | +1.20(+0.74%) |
Jul 29, 2021 | 159.33 | 161.32 | 159.33 | 161.00 | 54,147 | +1.94(+1.22%) |
Jul 28, 2021 | 157.89 | 159.46 | 157.06 | 159.06 | 63,514 | +2.12(+1.35%) |
Jul 27, 2021 | 158.99 | 158.99 | 154.23 | 156.94 | 59,227 | -2.40(-1.51%) |
Jul 26, 2021 | 159.30 | 159.45 | 158.72 | 159.34 | 42,962 | -0.44(-0.27%) |
Jul 23, 2021 | 158.91 | 159.81 | 157.73 | 159.78 | 54,094 | +1.59(+1.01%) |
Jul 22, 2021 | 157.35 | 158.18 | 157.15 | 158.18 | 97,347 | +0.47(+0.30%) |
Jul 21, 2021 | 154.98 | 157.71 | 154.72 | 157.71 | 79,966 | +2.89(+1.87%) |
Jul 20, 2021 | 153.10 | 155.80 | 151.99 | 154.82 | 51,795 | +2.20(+1.44%) |
Jul 19, 2021 | 151.49 | 152.73 | 150.82 | 152.62 | 78,028 | -0.61(-0.40%) |
Jul 16, 2021 | 155.79 | 156.05 | 153.11 | 153.23 | 38,047 | -1.85(-1.20%) |
Jul 15, 2021 | 156.81 | 156.81 | 154.00 | 155.08 | 59,673 | -1.79(-1.14%) |
Jul 14, 2021 | 158.65 | 159.10 | 156.61 | 156.88 | 82,313 | -0.61(-0.39%) |
Jul 13, 2021 | 157.49 | 158.43 | 156.94 | 157.48 | 59,291 | -0.24(-0.15%) |
Jul 12, 2021 | 158.06 | 158.36 | 156.93 | 157.72 | 56,409 | +0.26(+0.16%) |
Jul 09, 2021 | 155.82 | 157.64 | 154.80 | 157.46 | 62,903 | +1.82(+1.17%) |
Jul 08, 2021 | 154.17 | 156.14 | 153.54 | 155.64 | 107,954 | -1.72(-1.10%) |
Jul 07, 2021 | 159.42 | 159.47 | 156.91 | 157.36 | 74,601 | -1.07(-0.67%) |
Jul 06, 2021 | 158.69 | 159.02 | 157.21 | 158.43 | 55,544 | +0.08(+0.05%) |
Jul 02, 2021 | 158.14 | 158.51 | 157.97 | 158.35 | 37,117 | +1.17(+0.74%) |