Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 174.99 | 177.87 | 173.69 | 174.77 | 605,581 | -0.77(-0.44%) |
Sep 29, 2021 | 177.21 | 178.00 | 173.64 | 175.54 | 562,757 | +1.65(+0.95%) |
Sep 28, 2021 | 182.20 | 183.20 | 173.92 | 173.89 | 702,748 | -11.93(-6.42%) |
Sep 27, 2021 | 187.45 | 188.48 | 182.64 | 185.82 | 316,877 | -3.71(-1.96%) |
Sep 24, 2021 | 187.70 | 190.21 | 185.59 | 189.53 | 263,664 | +0.55(+0.29%) |
Sep 23, 2021 | 190.07 | 190.07 | 184.41 | 188.98 | 592,920 | -0.90(-0.47%) |
Sep 22, 2021 | 188.11 | 190.68 | 186.17 | 189.88 | 343,449 | +2.26(+1.20%) |
Sep 21, 2021 | 187.17 | 189.16 | 185.73 | 187.62 | 307,555 | +2.48(+1.34%) |
Sep 20, 2021 | 186.22 | 186.77 | 181.50 | 185.14 | 448,397 | -4.43(-2.34%) |
Sep 17, 2021 | 189.48 | 190.24 | 186.77 | 189.57 | 856,334 | +0.81(+0.43%) |
Sep 16, 2021 | 183.23 | 189.08 | 181.05 | 188.76 | 510,679 | +5.26(+2.87%) |
Sep 15, 2021 | 186.26 | 186.75 | 181.62 | 183.50 | 543,926 | -2.04(-1.10%) |
Sep 14, 2021 | 184.35 | 186.94 | 183.47 | 185.54 | 463,317 | +1.78(+0.97%) |
Sep 13, 2021 | 184.20 | 184.68 | 178.70 | 183.76 | 600,109 | -0.36(-0.20%) |
Sep 10, 2021 | 184.43 | 186.31 | 183.00 | 184.12 | 519,345 | +0.26(+0.14%) |
Sep 09, 2021 | 187.15 | 189.28 | 183.74 | 183.86 | 648,965 | -3.70(-1.97%) |
Sep 08, 2021 | 186.55 | 191.67 | 186.55 | 187.56 | 579,765 | -0.19(-0.10%) |
Sep 07, 2021 | 189.90 | 189.98 | 186.58 | 187.75 | 430,326 | -2.03(-1.07%) |
Sep 03, 2021 | 188.08 | 191.34 | 187.65 | 189.78 | 439,807 | +1.35(+0.72%) |
Sep 02, 2021 | 186.63 | 189.85 | 186.27 | 188.43 | 556,770 | +2.23(+1.20%) |
Sep 01, 2021 | 181.54 | 188.77 | 181.54 | 186.20 | 1,042,195 | +6.50(+3.62%) |
Aug 31, 2021 | 181.84 | 182.22 | 178.33 | 179.70 | 482,962 | -1.43(-0.79%) |
Aug 30, 2021 | 180.83 | 182.94 | 178.54 | 181.13 | 637,317 | +1.19(+0.66%) |
Aug 27, 2021 | 175.45 | 180.34 | 175.45 | 179.94 | 516,527 | +5.34(+3.06%) |
Aug 26, 2021 | 176.92 | 179.63 | 174.31 | 174.60 | 286,371 | -2.01(-1.14%) |
Aug 25, 2021 | 176.66 | 178.21 | 174.55 | 176.61 | 327,591 | +0.61(+0.35%) |
Aug 24, 2021 | 174.58 | 178.16 | 173.90 | 176.00 | 653,604 | +4.36(+2.54%) |
Aug 23, 2021 | 167.45 | 172.00 | 165.11 | 171.64 | 380,681 | +4.81(+2.88%) |
Aug 20, 2021 | 165.77 | 169.50 | 164.68 | 166.83 | 460,162 | +0.95(+0.57%) |
Aug 19, 2021 | 166.18 | 170.40 | 164.43 | 165.88 | 486,144 | -0.22(-0.13%) |
Aug 18, 2021 | 165.58 | 168.44 | 164.77 | 166.10 | 513,457 | +1.33(+0.81%) |
Aug 17, 2021 | 164.54 | 167.20 | 162.82 | 164.77 | 523,031 | -0.79(-0.48%) |
Aug 16, 2021 | 165.17 | 167.82 | 161.57 | 165.56 | 589,747 | +0.39(+0.24%) |
Aug 13, 2021 | 165.92 | 166.75 | 164.31 | 165.17 | 407,954 | -0.89(-0.54%) |
Aug 12, 2021 | 161.88 | 166.94 | 160.49 | 166.06 | 716,748 | +3.78(+2.33%) |
Aug 11, 2021 | 161.65 | 162.45 | 158.07 | 162.28 | 1,358,130 | +0.63(+0.39%) |
Aug 10, 2021 | 164.21 | 169.27 | 160.88 | 161.65 | 2,005,452 | -11.27(-6.52%) |
Aug 09, 2021 | 169.49 | 173.06 | 168.08 | 172.92 | 614,288 | +3.32(+1.96%) |
Aug 06, 2021 | 181.00 | 181.28 | 169.46 | 169.60 | 853,619 | -0.03(-0.02%) |
Aug 05, 2021 | 167.42 | 172.16 | 166.91 | 169.63 | 581,419 | +1.48(+0.88%) |
Aug 04, 2021 | 165.77 | 168.50 | 165.18 | 168.15 | 288,774 | +2.50(+1.51%) |
Aug 03, 2021 | 168.03 | 168.14 | 162.50 | 165.65 | 326,741 | -1.19(-0.71%) |
Aug 02, 2021 | 167.99 | 169.12 | 163.64 | 166.84 | 661,069 | -0.33(-0.20%) |
Jul 30, 2021 | 170.03 | 171.83 | 167.09 | 167.17 | 611,937 | -4.78(-2.78%) |
Jul 29, 2021 | 172.17 | 174.64 | 170.86 | 171.95 | 464,801 | -0.89(-0.51%) |
Jul 28, 2021 | 168.00 | 173.41 | 167.77 | 172.84 | 397,391 | +4.72(+2.81%) |
Jul 27, 2021 | 168.77 | 170.00 | 163.60 | 168.12 | 718,361 | -0.68(-0.40%) |
Jul 26, 2021 | 167.04 | 170.26 | 165.76 | 168.80 | 824,322 | +2.38(+1.43%) |
Jul 23, 2021 | 162.46 | 167.91 | 162.46 | 166.42 | 416,292 | +3.67(+2.25%) |
Jul 22, 2021 | 161.23 | 163.25 | 159.94 | 162.75 | 457,033 | +3.24(+2.03%) |
Jul 21, 2021 | 155.59 | 159.76 | 154.39 | 159.51 | 577,380 | +4.43(+2.86%) |
Jul 20, 2021 | 151.69 | 156.52 | 149.64 | 155.08 | 664,407 | +5.33(+3.56%) |
Jul 19, 2021 | 146.32 | 150.16 | 144.73 | 149.75 | 623,782 | +1.43(+0.96%) |
Jul 16, 2021 | 147.03 | 149.90 | 146.37 | 148.32 | 389,326 | +1.83(+1.25%) |
Jul 15, 2021 | 151.84 | 153.80 | 145.86 | 146.49 | 744,444 | -4.93(-3.26%) |
Jul 14, 2021 | 157.87 | 158.10 | 150.41 | 151.42 | 458,212 | -5.42(-3.46%) |
Jul 13, 2021 | 158.11 | 158.98 | 155.59 | 156.84 | 436,267 | -1.27(-0.80%) |
Jul 12, 2021 | 163.23 | 163.23 | 156.82 | 158.11 | 337,492 | -3.17(-1.97%) |
Jul 09, 2021 | 159.75 | 161.50 | 157.11 | 161.28 | 443,071 | +1.53(+0.96%) |
Jul 08, 2021 | 160.00 | 161.87 | 156.65 | 159.75 | 932,132 | -4.93(-2.99%) |
Jul 07, 2021 | 168.08 | 169.34 | 164.49 | 164.68 | 515,604 | -1.33(-0.80%) |
Jul 06, 2021 | 161.36 | 166.89 | 160.97 | 166.01 | 336,065 | +3.82(+2.36%) |
Jul 02, 2021 | 163.25 | 164.70 | 161.09 | 162.19 | 293,635 | +1.03(+0.64%) |