Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 170.39 | 170.70 | 166.65 | 166.64 | 1,538,928 | -2.80(-1.65%) |
Sep 29, 2021 | 168.64 | 170.30 | 168.09 | 169.44 | 1,004,264 | +0.88(+0.52%) |
Sep 28, 2021 | 170.82 | 172.19 | 167.93 | 168.55 | 1,734,806 | -2.84(-1.66%) |
Sep 27, 2021 | 170.84 | 172.49 | 169.88 | 171.40 | 1,060,075 | +1.61(+0.95%) |
Sep 24, 2021 | 170.28 | 171.17 | 169.57 | 169.78 | 1,134,437 | -0.71(-0.42%) |
Sep 23, 2021 | 170.74 | 172.54 | 170.32 | 170.49 | 1,153,038 | +0.54(+0.32%) |
Sep 22, 2021 | 170.66 | 171.26 | 169.35 | 169.95 | 1,640,800 | +1.09(+0.64%) |
Sep 21, 2021 | 171.99 | 172.42 | 168.37 | 168.87 | 1,565,721 | -2.01(-1.18%) |
Sep 20, 2021 | 170.75 | 171.53 | 168.39 | 170.88 | 2,217,256 | -2.56(-1.47%) |
Sep 17, 2021 | 176.50 | 177.28 | 172.90 | 173.43 | 5,641,573 | -0.57(-0.33%) |
Sep 16, 2021 | 175.20 | 175.83 | 172.90 | 174.00 | 1,395,587 | -0.79(-0.45%) |
Sep 15, 2021 | 173.31 | 175.77 | 173.07 | 174.78 | 1,516,212 | +1.41(+0.82%) |
Sep 14, 2021 | 175.70 | 176.78 | 172.95 | 173.37 | 1,687,846 | -1.97(-1.12%) |
Sep 13, 2021 | 174.01 | 175.40 | 173.24 | 175.34 | 1,450,130 | +2.97(+1.72%) |
Sep 10, 2021 | 174.34 | 174.91 | 172.09 | 172.38 | 1,175,405 | -0.80(-0.46%) |
Sep 09, 2021 | 174.47 | 176.04 | 173.01 | 173.18 | 1,644,207 | -1.29(-0.74%) |
Sep 08, 2021 | 173.20 | 174.82 | 172.75 | 174.47 | 1,516,153 | +0.63(+0.36%) |
Sep 07, 2021 | 174.99 | 175.05 | 172.28 | 173.84 | 1,750,137 | -1.62(-0.92%) |
Sep 03, 2021 | 174.54 | 176.07 | 173.40 | 175.46 | 1,835,525 | +0.42(+0.24%) |
Sep 02, 2021 | 175.29 | 175.29 | 173.87 | 175.03 | 1,783,315 | +0.00(+0.00%) |
Sep 01, 2021 | 175.82 | 176.24 | 174.06 | 175.03 | 2,252,961 | -0.86(-0.49%) |
Aug 31, 2021 | 175.55 | 177.17 | 175.28 | 175.90 | 2,172,254 | +0.07(+0.04%) |
Aug 30, 2021 | 178.44 | 178.44 | 175.79 | 175.83 | 875,600 | -2.36(-1.33%) |
Aug 27, 2021 | 176.60 | 178.33 | 176.14 | 178.19 | 1,632,776 | +1.92(+1.09%) |
Aug 26, 2021 | 178.90 | 179.26 | 176.25 | 176.27 | 1,748,802 | -2.27(-1.27%) |
Aug 25, 2021 | 177.79 | 179.47 | 177.08 | 178.53 | 2,120,672 | +1.28(+0.72%) |
Aug 24, 2021 | 177.69 | 178.55 | 177.08 | 177.25 | 1,786,894 | -0.14(-0.08%) |
Aug 23, 2021 | 178.77 | 179.70 | 177.27 | 177.40 | 1,764,370 | -0.69(-0.39%) |
Aug 20, 2021 | 176.93 | 178.60 | 176.13 | 178.09 | 1,874,539 | +0.74(+0.42%) |
Aug 19, 2021 | 175.31 | 177.92 | 174.95 | 177.35 | 2,574,436 | +0.93(+0.53%) |
Aug 18, 2021 | 175.78 | 178.45 | 174.95 | 176.42 | 2,277,497 | -0.23(-0.13%) |
Aug 17, 2021 | 175.38 | 178.04 | 175.11 | 176.65 | 2,002,043 | +0.46(+0.26%) |
Aug 16, 2021 | 174.41 | 176.48 | 173.29 | 176.19 | 2,078,880 | +1.43(+0.82%) |
Aug 13, 2021 | 173.56 | 175.01 | 173.33 | 174.76 | 1,523,410 | +1.00(+0.58%) |
Aug 12, 2021 | 173.34 | 174.79 | 172.84 | 173.75 | 1,648,731 | +0.57(+0.33%) |
Aug 11, 2021 | 170.82 | 173.77 | 170.03 | 173.18 | 2,387,801 | +2.85(+1.67%) |
Aug 10, 2021 | 167.94 | 170.51 | 167.61 | 170.33 | 1,893,347 | +2.23(+1.33%) |
Aug 09, 2021 | 167.36 | 168.66 | 165.90 | 168.10 | 1,705,216 | +0.76(+0.46%) |
Aug 06, 2021 | 166.53 | 167.92 | 166.08 | 167.34 | 1,884,403 | +2.34(+1.42%) |
Aug 05, 2021 | 165.65 | 166.87 | 161.92 | 164.99 | 2,640,008 | +0.41(+0.25%) |
Aug 04, 2021 | 163.14 | 165.74 | 163.00 | 164.58 | 1,919,105 | -0.51(-0.31%) |
Aug 03, 2021 | 163.45 | 165.65 | 161.53 | 165.09 | 2,171,503 | +2.17(+1.33%) |
Aug 02, 2021 | 162.47 | 165.13 | 161.79 | 162.92 | 2,701,903 | +1.54(+0.95%) |
Jul 30, 2021 | 161.48 | 162.62 | 160.71 | 161.38 | 2,256,809 | +1.25(+0.78%) |
Jul 29, 2021 | 160.52 | 160.75 | 158.43 | 160.12 | 1,752,421 | +1.35(+0.85%) |
Jul 28, 2021 | 165.45 | 165.69 | 156.97 | 158.78 | 2,082,836 | -3.16(-1.95%) |
Jul 27, 2021 | 160.00 | 162.18 | 158.85 | 161.93 | 1,782,068 | +1.13(+0.70%) |
Jul 26, 2021 | 159.52 | 161.31 | 159.46 | 160.80 | 1,392,170 | +1.19(+0.74%) |
Jul 23, 2021 | 161.39 | 161.83 | 159.14 | 159.62 | 1,402,068 | -0.34(-0.21%) |
Jul 22, 2021 | 161.37 | 161.56 | 159.46 | 159.95 | 1,254,460 | -2.07(-1.28%) |
Jul 21, 2021 | 161.65 | 163.96 | 161.27 | 162.03 | 1,785,663 | +1.67(+1.04%) |
Jul 20, 2021 | 154.64 | 161.45 | 154.64 | 160.35 | 3,172,055 | +6.58(+4.28%) |
Jul 19, 2021 | 156.81 | 157.64 | 152.51 | 153.77 | 1,846,851 | -5.70(-3.57%) |
Jul 16, 2021 | 159.32 | 160.19 | 158.07 | 159.47 | 1,180,494 | +0.56(+0.35%) |
Jul 15, 2021 | 155.49 | 159.03 | 155.23 | 158.91 | 1,148,764 | +1.77(+1.13%) |
Jul 14, 2021 | 156.48 | 157.74 | 156.07 | 157.14 | 1,055,209 | +1.23(+0.79%) |
Jul 13, 2021 | 156.66 | 157.51 | 155.85 | 155.91 | 1,364,592 | -1.52(-0.97%) |
Jul 12, 2021 | 155.06 | 157.74 | 154.71 | 157.43 | 1,609,632 | +1.80(+1.16%) |
Jul 09, 2021 | 153.83 | 155.79 | 152.53 | 155.63 | 1,640,815 | +4.57(+3.03%) |
Jul 08, 2021 | 152.71 | 153.19 | 150.33 | 151.06 | 1,412,860 | -3.84(-2.48%) |
Jul 07, 2021 | 153.02 | 155.31 | 152.91 | 154.90 | 957,794 | +0.84(+0.55%) |
Jul 06, 2021 | 153.73 | 154.64 | 151.77 | 154.06 | 1,659,696 | -0.27(-0.17%) |
Jul 02, 2021 | 154.42 | 154.89 | 153.48 | 154.33 | 1,813,155 | -0.43(-0.28%) |