Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.53 | 161.71 | 156.87 | 158.18 | 482,534 | -2.02(-1.26%) |
Sep 29, 2021 | 159.67 | 161.63 | 159.67 | 160.20 | 333,762 | +0.72(+0.45%) |
Sep 28, 2021 | 164.00 | 164.00 | 158.81 | 159.48 | 506,434 | -5.01(-3.05%) |
Sep 27, 2021 | 164.93 | 165.66 | 163.40 | 164.49 | 338,623 | -0.74(-0.45%) |
Sep 24, 2021 | 164.26 | 165.42 | 164.26 | 165.23 | 227,767 | +0.97(+0.59%) |
Sep 23, 2021 | 162.60 | 165.48 | 162.60 | 164.26 | 293,827 | +1.55(+0.95%) |
Sep 22, 2021 | 161.80 | 163.78 | 160.90 | 162.71 | 303,631 | +0.90(+0.55%) |
Sep 21, 2021 | 164.39 | 164.49 | 161.47 | 161.81 | 326,474 | -1.52(-0.93%) |
Sep 20, 2021 | 160.72 | 163.46 | 160.69 | 163.33 | 469,062 | +0.63(+0.38%) |
Sep 17, 2021 | 163.93 | 164.04 | 161.70 | 162.71 | 857,757 | -1.98(-1.20%) |
Sep 16, 2021 | 164.18 | 165.48 | 163.37 | 164.68 | 327,786 | +0.87(+0.53%) |
Sep 15, 2021 | 161.16 | 164.55 | 161.16 | 163.81 | 370,945 | +2.70(+1.68%) |
Sep 14, 2021 | 162.29 | 163.05 | 160.50 | 161.12 | 379,814 | -1.28(-0.79%) |
Sep 13, 2021 | 164.46 | 165.37 | 161.75 | 162.40 | 382,161 | -0.58(-0.36%) |
Sep 10, 2021 | 165.58 | 167.27 | 162.51 | 162.98 | 535,972 | -2.13(-1.29%) |
Sep 09, 2021 | 167.93 | 168.38 | 165.07 | 165.11 | 489,846 | -1.96(-1.17%) |
Sep 08, 2021 | 166.09 | 169.09 | 165.67 | 167.06 | 623,180 | +0.71(+0.43%) |
Sep 07, 2021 | 169.42 | 170.59 | 166.15 | 166.35 | 451,247 | -2.63(-1.56%) |
Sep 03, 2021 | 169.11 | 169.87 | 168.23 | 168.99 | 328,788 | -0.47(-0.28%) |
Sep 02, 2021 | 171.10 | 171.54 | 169.16 | 169.46 | 298,876 | -1.03(-0.60%) |
Sep 01, 2021 | 170.44 | 171.14 | 168.45 | 170.49 | 267,059 | +0.88(+0.52%) |
Aug 31, 2021 | 170.13 | 172.47 | 168.99 | 169.60 | 539,193 | +0.06(+0.03%) |
Aug 30, 2021 | 169.46 | 170.43 | 168.83 | 169.54 | 208,191 | +0.38(+0.22%) |
Aug 27, 2021 | 167.62 | 169.90 | 167.40 | 169.17 | 440,398 | +1.90(+1.14%) |
Aug 26, 2021 | 166.68 | 167.89 | 164.90 | 167.26 | 249,685 | +0.48(+0.29%) |
Aug 25, 2021 | 166.74 | 167.82 | 166.25 | 166.78 | 250,239 | +0.23(+0.14%) |
Aug 24, 2021 | 169.88 | 170.26 | 166.39 | 166.55 | 327,938 | -3.18(-1.88%) |
Aug 23, 2021 | 170.95 | 171.12 | 169.50 | 169.74 | 239,436 | -0.59(-0.34%) |
Aug 20, 2021 | 169.29 | 170.95 | 168.58 | 170.32 | 366,164 | +0.81(+0.48%) |
Aug 19, 2021 | 166.67 | 169.54 | 164.65 | 169.51 | 406,529 | +3.76(+2.27%) |
Aug 18, 2021 | 171.39 | 173.06 | 162.13 | 165.75 | 1,039,625 | -5.96(-3.47%) |
Aug 17, 2021 | 169.64 | 172.32 | 169.64 | 171.72 | 543,729 | +0.81(+0.47%) |
Aug 16, 2021 | 170.16 | 171.73 | 168.50 | 170.91 | 481,260 | +0.60(+0.35%) |
Aug 13, 2021 | 167.88 | 170.32 | 167.01 | 170.31 | 248,081 | +2.70(+1.61%) |
Aug 12, 2021 | 167.40 | 168.43 | 163.55 | 167.61 | 373,995 | +0.58(+0.35%) |
Aug 11, 2021 | 166.48 | 167.55 | 166.25 | 167.03 | 262,119 | +1.41(+0.85%) |
Aug 10, 2021 | 166.00 | 166.93 | 164.15 | 165.62 | 254,001 | -0.61(-0.36%) |
Aug 09, 2021 | 167.88 | 168.46 | 166.15 | 166.23 | 259,493 | -1.04(-0.62%) |
Aug 06, 2021 | 166.85 | 168.24 | 166.48 | 167.26 | 325,220 | +0.47(+0.28%) |
Aug 05, 2021 | 167.10 | 167.55 | 165.80 | 166.79 | 312,628 | -0.12(-0.07%) |
Aug 04, 2021 | 168.99 | 169.20 | 166.59 | 166.92 | 282,494 | -2.15(-1.27%) |
Aug 03, 2021 | 168.43 | 169.60 | 166.92 | 169.07 | 443,202 | +1.21(+0.72%) |
Aug 02, 2021 | 168.12 | 168.82 | 166.76 | 167.86 | 361,865 | +0.46(+0.28%) |
Jul 30, 2021 | 166.67 | 168.11 | 166.19 | 167.40 | 219,511 | +0.77(+0.46%) |
Jul 29, 2021 | 165.83 | 167.15 | 165.66 | 166.63 | 274,885 | +1.31(+0.79%) |
Jul 28, 2021 | 169.06 | 169.50 | 165.21 | 165.32 | 461,591 | -4.03(-2.38%) |
Jul 27, 2021 | 169.76 | 170.29 | 167.91 | 169.35 | 335,977 | +0.30(+0.18%) |
Jul 26, 2021 | 169.37 | 170.19 | 167.77 | 169.05 | 254,095 | -0.44(-0.26%) |
Jul 23, 2021 | 169.01 | 169.95 | 168.17 | 169.50 | 209,259 | +1.34(+0.79%) |
Jul 22, 2021 | 166.78 | 169.10 | 166.74 | 168.16 | 306,042 | +1.68(+1.01%) |
Jul 21, 2021 | 167.44 | 168.13 | 166.22 | 166.48 | 494,317 | -0.48(-0.29%) |
Jul 20, 2021 | 164.52 | 167.20 | 164.47 | 166.96 | 568,833 | +3.15(+1.93%) |
Jul 19, 2021 | 164.22 | 164.68 | 162.84 | 163.80 | 523,507 | -1.27(-0.77%) |
Jul 16, 2021 | 164.03 | 166.49 | 163.35 | 165.07 | 515,576 | +0.99(+0.60%) |
Jul 15, 2021 | 161.95 | 164.35 | 161.50 | 164.08 | 546,456 | +2.24(+1.38%) |
Jul 14, 2021 | 160.53 | 161.88 | 159.85 | 161.84 | 239,152 | +1.52(+0.95%) |
Jul 13, 2021 | 160.29 | 161.36 | 159.32 | 160.32 | 222,059 | -0.32(-0.20%) |
Jul 12, 2021 | 161.00 | 161.06 | 159.82 | 160.64 | 219,361 | -0.31(-0.19%) |
Jul 09, 2021 | 160.69 | 161.75 | 159.82 | 160.95 | 282,668 | +0.77(+0.48%) |
Jul 08, 2021 | 159.51 | 160.50 | 158.76 | 160.18 | 374,907 | -0.22(-0.14%) |
Jul 07, 2021 | 158.72 | 160.51 | 158.72 | 160.40 | 419,377 | +2.02(+1.27%) |
Jul 06, 2021 | 159.53 | 159.59 | 157.58 | 158.38 | 286,165 | -1.07(-0.67%) |
Jul 02, 2021 | 159.22 | 159.75 | 158.71 | 159.45 | 226,440 | +1.26(+0.80%) |