Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 173.21 | 173.21 | 169.66 | 169.18 | 23,219 | -3.49(-2.02%) |
Sep 29, 2021 | 171.26 | 173.48 | 171.26 | 172.67 | 15,867 | +1.89(+1.10%) |
Sep 28, 2021 | 171.85 | 172.40 | 170.25 | 170.78 | 27,367 | -1.68(-0.97%) |
Sep 27, 2021 | 173.31 | 173.39 | 172.44 | 172.46 | 18,616 | -0.34(-0.19%) |
Sep 24, 2021 | 173.01 | 173.29 | 172.59 | 172.79 | 9,460 | -0.20(-0.12%) |
Sep 23, 2021 | 172.51 | 173.72 | 172.43 | 172.99 | 10,285 | +0.87(+0.50%) |
Sep 22, 2021 | 172.74 | 173.26 | 172.13 | 172.13 | 26,030 | +0.41(+0.24%) |
Sep 21, 2021 | 172.51 | 173.78 | 171.52 | 171.72 | 32,268 | -0.51(-0.30%) |
Sep 20, 2021 | 172.59 | 173.12 | 171.01 | 172.23 | 36,225 | -1.51(-0.87%) |
Sep 17, 2021 | 174.34 | 174.47 | 173.35 | 173.74 | 10,890 | -0.54(-0.31%) |
Sep 16, 2021 | 174.48 | 174.88 | 173.33 | 174.28 | 7,571 | -0.21(-0.12%) |
Sep 15, 2021 | 172.98 | 174.87 | 172.98 | 174.49 | 33,971 | +0.84(+0.49%) |
Sep 14, 2021 | 174.50 | 174.78 | 173.27 | 173.64 | 9,290 | -0.78(-0.45%) |
Sep 13, 2021 | 174.39 | 174.53 | 173.60 | 174.42 | 6,093 | +0.54(+0.31%) |
Sep 10, 2021 | 175.25 | 175.41 | 173.88 | 173.88 | 8,944 | -0.76(-0.44%) |
Sep 09, 2021 | 175.09 | 175.40 | 174.62 | 174.63 | 10,110 | -0.16(-0.09%) |
Sep 08, 2021 | 174.64 | 174.79 | 173.80 | 174.79 | 4,349 | +0.28(+0.16%) |
Sep 07, 2021 | 175.26 | 175.26 | 174.32 | 174.51 | 13,400 | -0.72(-0.41%) |
Sep 03, 2021 | 175.54 | 175.57 | 174.78 | 175.24 | 8,442 | -0.34(-0.19%) |
Sep 02, 2021 | 176.11 | 176.11 | 175.29 | 175.57 | 7,217 | -0.15(-0.09%) |
Sep 01, 2021 | 175.02 | 176.00 | 174.99 | 175.72 | 11,407 | +0.74(+0.42%) |
Aug 31, 2021 | 175.40 | 175.40 | 174.69 | 174.99 | 27,804 | -0.04(-0.02%) |
Aug 30, 2021 | 174.41 | 175.16 | 174.40 | 175.03 | 5,881 | +0.90(+0.52%) |
Aug 27, 2021 | 172.85 | 174.44 | 172.85 | 174.13 | 6,006 | +1.40(+0.81%) |
Aug 26, 2021 | 173.18 | 173.18 | 172.56 | 172.73 | 17,882 | -1.68(-0.96%) |
Aug 25, 2021 | 174.05 | 174.65 | 173.83 | 174.41 | 5,121 | +0.19(+0.11%) |
Aug 24, 2021 | 174.67 | 174.67 | 173.82 | 174.22 | 13,527 | +0.06(+0.03%) |
Aug 23, 2021 | 173.44 | 174.61 | 173.44 | 174.16 | 8,599 | +1.06(+0.61%) |
Aug 20, 2021 | 173.01 | 173.26 | 172.79 | 173.10 | 10,109 | +0.48(+0.28%) |
Aug 19, 2021 | 171.81 | 173.00 | 171.81 | 172.62 | 16,466 | -0.40(-0.23%) |
Aug 18, 2021 | 173.47 | 174.46 | 173.00 | 173.02 | 25,113 | -0.76(-0.44%) |
Aug 17, 2021 | 174.52 | 174.52 | 172.71 | 173.78 | 16,623 | -2.04(-1.16%) |
Aug 16, 2021 | 176.02 | 176.02 | 175.27 | 175.83 | 41,610 | -0.89(-0.50%) |
Aug 13, 2021 | 176.58 | 176.88 | 176.50 | 176.72 | 10,456 | +0.49(+0.28%) |
Aug 12, 2021 | 175.56 | 176.23 | 175.44 | 176.23 | 4,262 | +0.44(+0.25%) |
Aug 11, 2021 | 175.73 | 175.79 | 175.44 | 175.79 | 5,814 | +0.43(+0.25%) |
Aug 10, 2021 | 174.38 | 175.56 | 174.38 | 175.36 | 12,345 | +0.64(+0.36%) |
Aug 09, 2021 | 174.34 | 174.89 | 174.34 | 174.72 | 9,603 | +0.79(+0.45%) |
Aug 06, 2021 | 174.65 | 174.99 | 173.93 | 173.93 | 6,456 | -0.68(-0.39%) |
Aug 05, 2021 | 174.49 | 174.95 | 174.40 | 174.61 | 8,357 | +0.62(+0.36%) |
Aug 04, 2021 | 175.56 | 175.56 | 173.99 | 173.99 | 7,777 | -2.03(-1.16%) |
Aug 03, 2021 | 175.64 | 176.08 | 175.13 | 176.02 | 6,845 | +0.40(+0.23%) |
Aug 02, 2021 | 175.40 | 176.71 | 175.40 | 175.62 | 24,776 | +0.79(+0.45%) |
Jul 30, 2021 | 174.02 | 175.63 | 174.02 | 174.83 | 42,405 | +0.22(+0.12%) |
Jul 29, 2021 | 173.85 | 175.02 | 173.67 | 174.62 | 11,002 | +2.55(+1.48%) |
Jul 28, 2021 | 172.60 | 172.72 | 171.79 | 172.06 | 8,163 | -0.54(-0.31%) |
Jul 27, 2021 | 173.45 | 173.45 | 171.60 | 172.60 | 9,848 | -1.00(-0.58%) |
Jul 26, 2021 | 173.21 | 173.74 | 172.77 | 173.60 | 5,790 | +0.86(+0.50%) |
Jul 23, 2021 | 171.44 | 172.97 | 171.25 | 172.74 | 6,055 | +1.57(+0.92%) |
Jul 22, 2021 | 171.65 | 171.65 | 170.96 | 171.18 | 5,854 | -0.71(-0.41%) |
Jul 21, 2021 | 172.45 | 172.65 | 171.65 | 171.89 | 9,578 | +0.03(+0.02%) |
Jul 20, 2021 | 169.99 | 172.02 | 169.99 | 171.86 | 21,065 | +1.95(+1.15%) |
Jul 19, 2021 | 169.55 | 169.94 | 168.51 | 169.91 | 23,329 | -1.04(-0.61%) |
Jul 16, 2021 | 172.08 | 172.61 | 170.86 | 170.96 | 10,856 | -0.86(-0.50%) |
Jul 15, 2021 | 171.35 | 171.88 | 170.86 | 171.82 | 23,002 | -0.05(-0.03%) |
Jul 14, 2021 | 172.10 | 172.66 | 171.87 | 171.87 | 23,734 | +0.07(+0.04%) |
Jul 13, 2021 | 172.87 | 172.97 | 171.79 | 171.79 | 12,108 | -1.21(-0.70%) |
Jul 12, 2021 | 171.96 | 173.12 | 171.96 | 173.00 | 9,343 | +1.12(+0.65%) |
Jul 09, 2021 | 171.29 | 171.99 | 171.29 | 171.89 | 11,649 | +1.42(+0.83%) |
Jul 08, 2021 | 169.07 | 170.64 | 169.07 | 170.47 | 10,692 | -0.66(-0.39%) |
Jul 07, 2021 | 171.68 | 171.68 | 171.02 | 171.13 | 16,403 | -0.22(-0.13%) |
Jul 06, 2021 | 172.73 | 172.73 | 170.60 | 171.34 | 16,685 | -1.73(-1.00%) |
Jul 02, 2021 | 173.42 | 173.42 | 173.03 | 173.08 | 6,980 | +0.43(+0.25%) |