Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.29 | 159.62 | 155.08 | 155.56 | 1,352,421 | -1.67(-1.06%) |
Sep 29, 2021 | 158.34 | 159.28 | 156.92 | 157.24 | 1,314,168 | -0.24(-0.15%) |
Sep 28, 2021 | 159.14 | 161.36 | 157.36 | 157.47 | 1,795,849 | -4.66(-2.87%) |
Sep 27, 2021 | 160.97 | 164.07 | 160.02 | 162.13 | 1,244,593 | -0.86(-0.53%) |
Sep 24, 2021 | 162.72 | 164.18 | 161.66 | 163.00 | 699,728 | -0.65(-0.40%) |
Sep 23, 2021 | 164.12 | 165.63 | 163.51 | 163.65 | 897,353 | +0.40(+0.24%) |
Sep 22, 2021 | 161.25 | 164.44 | 161.09 | 163.25 | 1,161,031 | +1.95(+1.21%) |
Sep 21, 2021 | 162.09 | 163.42 | 160.37 | 161.30 | 1,405,006 | +0.38(+0.23%) |
Sep 20, 2021 | 162.38 | 162.47 | 158.46 | 160.92 | 1,872,732 | -4.54(-2.74%) |
Sep 17, 2021 | 168.44 | 168.44 | 163.89 | 165.46 | 2,363,936 | -3.28(-1.95%) |
Sep 16, 2021 | 165.69 | 168.90 | 164.61 | 168.74 | 1,281,460 | +1.86(+1.11%) |
Sep 15, 2021 | 168.33 | 168.33 | 165.82 | 166.88 | 1,166,132 | -1.28(-0.76%) |
Sep 14, 2021 | 172.02 | 172.05 | 167.76 | 168.17 | 1,618,761 | -2.92(-1.71%) |
Sep 13, 2021 | 168.65 | 171.13 | 167.20 | 171.09 | 1,320,188 | +3.67(+2.19%) |
Sep 10, 2021 | 168.47 | 170.63 | 167.20 | 167.41 | 1,141,670 | -0.09(-0.06%) |
Sep 09, 2021 | 167.57 | 169.96 | 167.33 | 167.51 | 846,605 | -0.26(-0.16%) |
Sep 08, 2021 | 170.64 | 170.76 | 166.53 | 167.77 | 1,276,260 | -3.51(-2.05%) |
Sep 07, 2021 | 173.08 | 173.43 | 170.56 | 171.28 | 876,638 | -1.49(-0.86%) |
Sep 03, 2021 | 173.02 | 175.06 | 172.60 | 172.78 | 877,412 | -0.25(-0.14%) |
Sep 02, 2021 | 171.95 | 173.04 | 170.49 | 173.02 | 989,684 | +1.52(+0.89%) |
Sep 01, 2021 | 174.41 | 174.41 | 171.44 | 171.50 | 1,519,632 | -1.70(-0.98%) |
Aug 31, 2021 | 176.42 | 176.42 | 172.01 | 173.20 | 1,670,609 | -2.49(-1.42%) |
Aug 30, 2021 | 174.34 | 176.22 | 173.49 | 175.69 | 1,761,636 | +2.50(+1.44%) |
Aug 27, 2021 | 170.71 | 173.87 | 170.46 | 173.19 | 1,054,653 | +2.40(+1.40%) |
Aug 26, 2021 | 170.64 | 171.56 | 169.61 | 170.79 | 926,720 | -0.16(-0.09%) |
Aug 25, 2021 | 172.12 | 172.85 | 170.29 | 170.95 | 1,069,389 | -0.94(-0.54%) |
Aug 24, 2021 | 171.51 | 172.67 | 171.18 | 171.89 | 944,871 | +1.09(+0.64%) |
Aug 23, 2021 | 169.92 | 171.18 | 168.63 | 170.80 | 1,374,382 | +1.93(+1.14%) |
Aug 20, 2021 | 167.44 | 169.12 | 167.10 | 168.88 | 1,083,487 | +1.56(+0.93%) |
Aug 19, 2021 | 164.56 | 168.05 | 163.61 | 167.32 | 1,380,332 | +1.87(+1.13%) |
Aug 18, 2021 | 167.64 | 169.17 | 165.19 | 165.45 | 1,835,407 | -3.22(-1.91%) |
Aug 17, 2021 | 170.41 | 170.41 | 167.28 | 168.67 | 1,410,610 | -2.84(-1.66%) |
Aug 16, 2021 | 171.82 | 172.10 | 169.99 | 171.51 | 1,032,030 | -1.10(-0.63%) |
Aug 13, 2021 | 172.82 | 173.18 | 171.78 | 172.61 | 969,267 | +0.10(+0.06%) |
Aug 12, 2021 | 173.32 | 173.44 | 170.87 | 172.50 | 994,957 | -1.41(-0.81%) |
Aug 11, 2021 | 175.15 | 175.19 | 172.42 | 173.91 | 1,040,640 | -0.04(-0.02%) |
Aug 10, 2021 | 175.43 | 175.97 | 172.37 | 173.95 | 1,139,719 | -0.83(-0.47%) |
Aug 09, 2021 | 175.34 | 175.70 | 173.45 | 174.78 | 889,394 | -0.31(-0.18%) |
Aug 06, 2021 | 173.41 | 175.72 | 173.09 | 175.09 | 1,299,166 | +0.23(+0.13%) |
Aug 05, 2021 | 175.77 | 176.89 | 173.68 | 174.86 | 1,641,331 | -0.94(-0.54%) |
Aug 04, 2021 | 176.56 | 177.52 | 174.51 | 175.81 | 1,518,199 | -1.32(-0.74%) |
Aug 03, 2021 | 177.60 | 178.53 | 174.62 | 177.12 | 1,823,348 | +0.81(+0.46%) |
Aug 02, 2021 | 174.06 | 177.66 | 173.67 | 176.31 | 2,808,320 | +2.65(+1.53%) |
Jul 30, 2021 | 173.76 | 174.99 | 167.22 | 173.66 | 7,867,819 | -11.44(-6.18%) |
Jul 29, 2021 | 180.71 | 186.00 | 180.71 | 185.10 | 2,323,826 | +4.33(+2.40%) |
Jul 28, 2021 | 178.17 | 181.27 | 177.35 | 180.78 | 1,246,299 | +3.68(+2.08%) |
Jul 27, 2021 | 182.45 | 182.54 | 173.68 | 177.09 | 2,015,427 | -4.36(-2.40%) |
Jul 26, 2021 | 180.96 | 182.02 | 179.13 | 181.45 | 972,980 | +0.12(+0.07%) |
Jul 23, 2021 | 180.92 | 182.06 | 179.43 | 181.33 | 1,424,624 | +1.52(+0.85%) |
Jul 22, 2021 | 180.37 | 181.18 | 178.95 | 179.81 | 1,260,613 | -1.84(-1.02%) |
Jul 21, 2021 | 178.31 | 181.69 | 178.29 | 181.65 | 1,233,460 | +3.37(+1.89%) |
Jul 20, 2021 | 176.62 | 179.49 | 174.74 | 178.28 | 1,320,637 | +2.14(+1.21%) |
Jul 19, 2021 | 173.63 | 176.30 | 173.15 | 176.14 | 1,697,166 | -0.90(-0.51%) |
Jul 16, 2021 | 179.66 | 181.49 | 176.68 | 177.05 | 1,186,729 | -2.23(-1.24%) |
Jul 15, 2021 | 180.43 | 181.03 | 177.09 | 179.28 | 1,760,760 | -1.03(-0.57%) |
Jul 14, 2021 | 182.97 | 185.98 | 179.44 | 180.31 | 2,424,058 | +1.87(+1.05%) |
Jul 13, 2021 | 179.31 | 179.81 | 177.56 | 178.43 | 824,661 | -1.52(-0.85%) |
Jul 12, 2021 | 178.95 | 180.41 | 177.61 | 179.96 | 906,393 | +1.53(+0.86%) |
Jul 09, 2021 | 175.97 | 178.67 | 174.43 | 178.42 | 1,208,788 | +2.97(+1.70%) |
Jul 08, 2021 | 173.18 | 176.47 | 171.52 | 175.45 | 1,544,751 | -1.76(-0.99%) |
Jul 07, 2021 | 181.13 | 181.37 | 175.40 | 177.21 | 1,262,815 | -2.05(-1.14%) |
Jul 06, 2021 | 179.41 | 180.41 | 177.65 | 179.26 | 1,416,752 | -0.81(-0.45%) |
Jul 02, 2021 | 179.34 | 182.25 | 178.57 | 180.07 | 1,744,774 | +2.17(+1.22%) |