Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 161.42 | 162.44 | 160.43 | 160.51 | 2,842,993 | +0.27(+0.17%) |
Sep 29, 2021 | 162.51 | 162.95 | 159.99 | 160.24 | 2,454,936 | -0.71(-0.44%) |
Sep 28, 2021 | 164.25 | 164.25 | 160.73 | 160.96 | 3,212,563 | -5.34(-3.21%) |
Sep 27, 2021 | 168.71 | 169.14 | 165.84 | 166.30 | 1,559,676 | -2.96(-1.75%) |
Sep 24, 2021 | 171.67 | 171.80 | 168.98 | 169.25 | 1,519,059 | -3.28(-1.90%) |
Sep 23, 2021 | 170.72 | 173.06 | 170.49 | 172.54 | 2,804,906 | +2.30(+1.35%) |
Sep 22, 2021 | 170.52 | 171.27 | 168.82 | 170.24 | 1,306,425 | +0.04(+0.02%) |
Sep 21, 2021 | 169.37 | 171.19 | 169.03 | 170.20 | 1,013,971 | +1.64(+0.97%) |
Sep 20, 2021 | 169.19 | 170.82 | 167.02 | 168.56 | 1,984,092 | -3.67(-2.13%) |
Sep 17, 2021 | 171.56 | 172.36 | 169.33 | 172.23 | 4,484,270 | +1.09(+0.64%) |
Sep 16, 2021 | 169.85 | 171.56 | 168.93 | 171.14 | 1,841,798 | +0.70(+0.41%) |
Sep 15, 2021 | 169.23 | 170.82 | 168.59 | 170.43 | 1,619,572 | +1.85(+1.10%) |
Sep 14, 2021 | 169.31 | 171.03 | 168.28 | 168.58 | 2,131,304 | -0.39(-0.23%) |
Sep 13, 2021 | 172.75 | 172.75 | 168.35 | 168.97 | 2,176,208 | -2.89(-1.68%) |
Sep 10, 2021 | 173.90 | 173.90 | 171.42 | 171.85 | 1,453,439 | -0.65(-0.37%) |
Sep 09, 2021 | 172.18 | 174.20 | 172.18 | 172.50 | 2,620,483 | +0.12(+0.07%) |
Sep 08, 2021 | 173.71 | 173.97 | 171.47 | 172.38 | 1,612,129 | -1.48(-0.85%) |
Sep 07, 2021 | 173.94 | 174.40 | 172.47 | 173.86 | 2,426,111 | -0.56(-0.32%) |
Sep 03, 2021 | 174.35 | 174.58 | 172.93 | 174.41 | 1,244,942 | -0.20(-0.11%) |
Sep 02, 2021 | 173.51 | 174.62 | 172.95 | 174.61 | 1,844,988 | +1.93(+1.12%) |
Sep 01, 2021 | 171.75 | 173.21 | 170.98 | 172.68 | 2,092,584 | +1.77(+1.03%) |
Aug 31, 2021 | 171.32 | 172.21 | 169.97 | 170.91 | 1,931,922 | +0.29(+0.17%) |
Aug 30, 2021 | 170.49 | 172.19 | 169.77 | 170.62 | 2,005,697 | +0.18(+0.10%) |
Aug 27, 2021 | 170.38 | 172.21 | 169.09 | 170.44 | 2,518,412 | +0.40(+0.23%) |
Aug 26, 2021 | 171.14 | 172.31 | 169.44 | 170.05 | 1,936,680 | -1.03(-0.60%) |
Aug 25, 2021 | 169.77 | 171.47 | 168.98 | 171.08 | 2,263,722 | +0.99(+0.58%) |
Aug 24, 2021 | 169.91 | 170.47 | 168.76 | 170.09 | 1,437,416 | -0.48(-0.28%) |
Aug 23, 2021 | 167.61 | 170.86 | 167.45 | 170.56 | 2,244,506 | +4.73(+2.85%) |
Aug 20, 2021 | 163.77 | 166.47 | 163.14 | 165.83 | 1,971,952 | +2.52(+1.54%) |
Aug 19, 2021 | 164.65 | 166.00 | 162.96 | 163.31 | 1,946,385 | -3.69(-2.21%) |
Aug 18, 2021 | 169.65 | 170.03 | 166.86 | 167.00 | 1,649,330 | -2.20(-1.30%) |
Aug 17, 2021 | 164.00 | 169.20 | 163.92 | 169.20 | 3,059,157 | +3.14(+1.89%) |
Aug 16, 2021 | 167.34 | 167.34 | 163.48 | 166.07 | 3,330,444 | -1.98(-1.18%) |
Aug 13, 2021 | 169.06 | 169.20 | 167.55 | 168.05 | 2,053,257 | +0.16(+0.09%) |
Aug 12, 2021 | 167.38 | 168.49 | 165.80 | 167.89 | 2,479,568 | +1.38(+0.83%) |
Aug 11, 2021 | 171.73 | 171.76 | 165.04 | 166.51 | 4,683,107 | -5.09(-2.97%) |
Aug 10, 2021 | 175.10 | 175.96 | 170.97 | 171.60 | 4,108,359 | -3.20(-1.83%) |
Aug 09, 2021 | 170.75 | 175.40 | 170.71 | 174.81 | 5,554,757 | +4.06(+2.38%) |
Aug 06, 2021 | 171.86 | 172.13 | 168.89 | 170.75 | 1,990,233 | -2.71(-1.56%) |
Aug 05, 2021 | 170.63 | 173.48 | 169.33 | 173.46 | 3,509,113 | +2.68(+1.57%) |
Aug 04, 2021 | 167.59 | 172.26 | 167.31 | 170.78 | 4,719,509 | +2.73(+1.62%) |
Aug 03, 2021 | 164.87 | 168.05 | 164.01 | 168.05 | 1,664,481 | +3.52(+2.14%) |
Aug 02, 2021 | 165.87 | 166.11 | 164.19 | 164.53 | 2,255,801 | +0.07(+0.04%) |
Jul 30, 2021 | 164.46 | 165.51 | 163.77 | 164.46 | 2,220,344 | -0.02(-0.01%) |
Jul 29, 2021 | 166.28 | 166.49 | 164.10 | 164.48 | 1,873,478 | -1.00(-0.61%) |
Jul 28, 2021 | 162.04 | 166.12 | 161.48 | 165.48 | 2,695,207 | +4.52(+2.81%) |
Jul 27, 2021 | 162.02 | 162.22 | 158.57 | 160.96 | 3,810,137 | -1.31(-0.81%) |
Jul 26, 2021 | 165.04 | 165.49 | 161.83 | 162.27 | 1,977,142 | -3.12(-1.89%) |
Jul 23, 2021 | 164.67 | 165.42 | 162.99 | 165.39 | 3,145,252 | +1.44(+0.88%) |
Jul 22, 2021 | 163.69 | 164.66 | 162.98 | 163.96 | 1,264,272 | +0.43(+0.26%) |
Jul 21, 2021 | 162.37 | 163.58 | 160.12 | 163.53 | 2,287,462 | +0.75(+0.46%) |
Jul 20, 2021 | 160.83 | 163.81 | 160.63 | 162.78 | 6,184,006 | +2.28(+1.42%) |
Jul 19, 2021 | 157.60 | 161.38 | 157.24 | 160.49 | 4,591,423 | +1.09(+0.68%) |
Jul 16, 2021 | 158.93 | 160.52 | 158.29 | 159.40 | 4,930,140 | +1.42(+0.90%) |
Jul 15, 2021 | 157.32 | 158.23 | 155.86 | 157.98 | 5,175,144 | +0.36(+0.23%) |
Jul 14, 2021 | 160.01 | 160.01 | 157.26 | 157.63 | 2,195,847 | -2.03(-1.27%) |
Jul 13, 2021 | 160.71 | 161.06 | 159.41 | 159.66 | 789,014 | -1.59(-0.98%) |
Jul 12, 2021 | 162.24 | 162.69 | 160.85 | 161.25 | 1,729,634 | -0.60(-0.37%) |
Jul 09, 2021 | 160.70 | 162.29 | 159.66 | 161.85 | 3,518,171 | +1.39(+0.86%) |
Jul 08, 2021 | 157.45 | 160.93 | 157.34 | 160.46 | 2,104,814 | +0.32(+0.20%) |
Jul 07, 2021 | 161.97 | 161.97 | 158.79 | 160.15 | 2,110,282 | -1.42(-0.88%) |
Jul 06, 2021 | 162.69 | 162.71 | 160.55 | 161.56 | 2,274,896 | -1.87(-1.14%) |
Jul 02, 2021 | 164.47 | 164.47 | 162.13 | 163.43 | 2,373,520 | -0.37(-0.22%) |