Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 183.25 | 183.28 | 179.47 | 179.49 | 118,434 | -3.00(-1.65%) |
Sep 29, 2021 | 182.74 | 183.21 | 181.73 | 182.49 | 77,479 | +0.26(+0.14%) |
Sep 28, 2021 | 185.16 | 185.47 | 181.89 | 182.24 | 114,265 | -3.21(-1.73%) |
Sep 27, 2021 | 184.27 | 185.84 | 184.27 | 185.44 | 69,083 | +2.32(+1.27%) |
Sep 24, 2021 | 181.67 | 183.56 | 181.67 | 183.12 | 34,953 | +1.26(+0.69%) |
Sep 23, 2021 | 178.77 | 182.41 | 178.77 | 181.86 | 49,948 | +5.15(+2.91%) |
Sep 22, 2021 | 175.84 | 177.94 | 175.84 | 176.71 | 38,894 | +2.78(+1.60%) |
Sep 21, 2021 | 175.10 | 175.63 | 173.29 | 173.94 | 121,774 | -0.02(-0.01%) |
Sep 20, 2021 | 174.05 | 174.47 | 171.37 | 173.96 | 115,180 | -4.35(-2.44%) |
Sep 17, 2021 | 179.13 | 179.49 | 177.84 | 178.31 | 39,469 | -0.81(-0.45%) |
Sep 16, 2021 | 180.30 | 180.81 | 178.46 | 179.11 | 42,282 | -0.25(-0.14%) |
Sep 15, 2021 | 177.65 | 179.86 | 177.41 | 179.36 | 51,184 | +1.67(+0.94%) |
Sep 14, 2021 | 180.47 | 181.18 | 177.12 | 177.69 | 68,369 | -2.32(-1.29%) |
Sep 13, 2021 | 179.65 | 180.04 | 178.76 | 180.01 | 50,446 | +1.72(+0.96%) |
Sep 10, 2021 | 180.97 | 180.97 | 178.23 | 178.29 | 77,500 | -1.42(-0.79%) |
Sep 09, 2021 | 179.33 | 181.35 | 178.96 | 179.71 | 38,060 | +0.47(+0.27%) |
Sep 08, 2021 | 179.26 | 180.06 | 178.33 | 179.24 | 47,939 | -0.40(-0.22%) |
Sep 07, 2021 | 180.71 | 181.35 | 179.62 | 179.64 | 53,712 | -0.63(-0.35%) |
Sep 03, 2021 | 180.79 | 181.00 | 180.01 | 180.26 | 26,702 | -0.60(-0.33%) |
Sep 02, 2021 | 181.64 | 181.64 | 180.35 | 180.86 | 36,100 | -0.26(-0.14%) |
Sep 01, 2021 | 182.15 | 182.15 | 180.52 | 181.12 | 81,225 | -0.80(-0.44%) |
Aug 31, 2021 | 182.69 | 183.49 | 181.59 | 181.92 | 58,212 | -0.54(-0.30%) |
Aug 30, 2021 | 185.44 | 185.44 | 182.40 | 182.46 | 83,063 | -2.71(-1.46%) |
Aug 27, 2021 | 182.82 | 185.24 | 182.82 | 185.17 | 97,111 | +2.52(+1.38%) |
Aug 26, 2021 | 184.25 | 184.52 | 182.41 | 182.65 | 72,613 | -1.02(-0.55%) |
Aug 25, 2021 | 182.28 | 184.65 | 182.13 | 183.67 | 44,808 | +1.89(+1.04%) |
Aug 24, 2021 | 180.95 | 182.06 | 180.95 | 181.78 | 29,762 | +1.43(+0.79%) |
Aug 23, 2021 | 179.78 | 180.89 | 179.78 | 180.35 | 34,583 | +1.89(+1.06%) |
Aug 20, 2021 | 177.63 | 178.59 | 176.92 | 178.46 | 163,446 | +1.22(+0.69%) |
Aug 19, 2021 | 176.59 | 178.63 | 176.30 | 177.24 | 94,418 | -1.74(-0.97%) |
Aug 18, 2021 | 180.36 | 181.69 | 178.85 | 178.98 | 88,699 | -2.21(-1.22%) |
Aug 17, 2021 | 181.93 | 182.49 | 179.51 | 181.19 | 51,980 | -1.80(-0.98%) |
Aug 16, 2021 | 181.97 | 182.98 | 180.46 | 182.98 | 51,009 | -0.33(-0.18%) |
Aug 13, 2021 | 184.75 | 184.75 | 182.89 | 183.31 | 41,547 | -1.17(-0.63%) |
Aug 12, 2021 | 184.81 | 184.81 | 183.45 | 184.48 | 51,013 | -0.06(-0.03%) |
Aug 11, 2021 | 183.53 | 184.54 | 182.91 | 184.54 | 84,290 | +1.44(+0.79%) |
Aug 10, 2021 | 181.95 | 183.40 | 181.59 | 183.10 | 246,073 | +1.25(+0.68%) |
Aug 09, 2021 | 181.73 | 182.50 | 180.66 | 181.85 | 48,596 | +0.01(+0.01%) |
Aug 06, 2021 | 180.27 | 182.33 | 180.27 | 181.84 | 96,571 | +3.22(+1.80%) |
Aug 05, 2021 | 177.21 | 178.65 | 177.21 | 178.62 | 73,612 | +2.37(+1.34%) |
Aug 04, 2021 | 175.54 | 177.50 | 175.50 | 176.25 | 88,656 | -0.71(-0.40%) |
Aug 03, 2021 | 176.81 | 177.12 | 173.93 | 176.97 | 62,794 | +0.98(+0.56%) |
Aug 02, 2021 | 177.72 | 179.68 | 175.82 | 175.99 | 102,977 | -1.04(-0.59%) |
Jul 30, 2021 | 177.86 | 179.05 | 176.72 | 177.02 | 68,752 | -1.43(-0.80%) |
Jul 29, 2021 | 177.92 | 179.34 | 177.17 | 178.45 | 61,420 | +1.92(+1.09%) |
Jul 28, 2021 | 177.32 | 177.47 | 175.76 | 176.53 | 75,920 | -0.29(-0.17%) |
Jul 27, 2021 | 175.73 | 177.56 | 175.43 | 176.82 | 123,351 | -0.29(-0.17%) |
Jul 26, 2021 | 175.68 | 177.09 | 175.68 | 177.12 | 117,055 | +0.97(+0.55%) |
Jul 23, 2021 | 176.45 | 177.40 | 175.68 | 176.15 | 91,987 | +0.97(+0.55%) |
Jul 22, 2021 | 176.46 | 176.47 | 174.12 | 175.18 | 122,211 | -1.33(-0.75%) |
Jul 21, 2021 | 175.01 | 177.20 | 174.59 | 176.51 | 114,427 | +2.93(+1.69%) |
Jul 20, 2021 | 169.24 | 174.58 | 168.99 | 173.59 | 115,866 | +4.17(+2.46%) |
Jul 19, 2021 | 170.93 | 171.35 | 168.56 | 169.41 | 182,563 | -5.48(-3.14%) |
Jul 16, 2021 | 178.63 | 178.63 | 174.59 | 174.90 | 48,436 | -2.59(-1.46%) |
Jul 15, 2021 | 175.28 | 178.34 | 175.28 | 177.49 | 113,836 | +0.76(+0.43%) |
Jul 14, 2021 | 177.21 | 177.95 | 174.91 | 176.73 | 206,849 | -0.30(-0.17%) |
Jul 13, 2021 | 178.04 | 178.04 | 176.44 | 177.03 | 69,326 | -1.40(-0.78%) |
Jul 12, 2021 | 175.78 | 178.63 | 175.38 | 178.43 | 82,371 | +1.96(+1.11%) |
Jul 09, 2021 | 174.14 | 176.61 | 174.09 | 176.47 | 54,801 | +4.63(+2.69%) |
Jul 08, 2021 | 171.58 | 173.14 | 170.92 | 171.85 | 98,300 | -3.20(-1.83%) |
Jul 07, 2021 | 174.48 | 175.42 | 173.56 | 175.05 | 57,923 | -0.06(-0.03%) |
Jul 06, 2021 | 177.35 | 177.35 | 174.09 | 175.10 | 53,819 | -2.44(-1.38%) |
Jul 02, 2021 | 177.29 | 177.70 | 176.83 | 177.55 | 41,850 | +0.22(+0.12%) |