Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 168.97 | 169.07 | 161.64 | 161.57 | 1,360,160 | -6.28(-3.74%) |
Sep 29, 2021 | 167.25 | 169.08 | 166.72 | 167.85 | 638,111 | +0.52(+0.31%) |
Sep 28, 2021 | 171.10 | 172.00 | 166.48 | 167.33 | 1,199,381 | -4.38(-2.55%) |
Sep 27, 2021 | 170.98 | 173.71 | 170.85 | 171.71 | 1,042,164 | +0.88(+0.51%) |
Sep 24, 2021 | 169.93 | 171.43 | 169.92 | 170.84 | 976,921 | +0.84(+0.49%) |
Sep 23, 2021 | 168.61 | 171.11 | 168.49 | 170.00 | 1,255,377 | +2.43(+1.45%) |
Sep 22, 2021 | 167.71 | 169.32 | 167.26 | 167.56 | 924,770 | +1.77(+1.07%) |
Sep 21, 2021 | 170.21 | 170.21 | 164.33 | 165.79 | 1,394,830 | -3.78(-2.23%) |
Sep 20, 2021 | 168.54 | 170.00 | 167.56 | 169.57 | 1,058,019 | -2.07(-1.21%) |
Sep 17, 2021 | 173.28 | 174.09 | 171.41 | 171.65 | 1,724,327 | -1.36(-0.79%) |
Sep 16, 2021 | 171.16 | 174.54 | 170.29 | 173.01 | 1,615,631 | +1.85(+1.08%) |
Sep 15, 2021 | 168.09 | 172.52 | 167.85 | 171.16 | 952,101 | +3.07(+1.83%) |
Sep 14, 2021 | 172.88 | 172.88 | 167.31 | 168.09 | 1,079,187 | -3.76(-2.19%) |
Sep 13, 2021 | 173.87 | 174.32 | 170.06 | 171.85 | 861,760 | +0.04(+0.02%) |
Sep 10, 2021 | 174.15 | 174.87 | 171.70 | 171.81 | 1,062,143 | -1.96(-1.13%) |
Sep 09, 2021 | 173.44 | 177.73 | 172.73 | 173.78 | 1,235,779 | +0.22(+0.13%) |
Sep 08, 2021 | 168.93 | 174.20 | 168.72 | 173.56 | 2,150,282 | +4.68(+2.77%) |
Sep 07, 2021 | 174.53 | 174.60 | 168.82 | 168.87 | 2,291,265 | -7.25(-4.12%) |
Sep 03, 2021 | 177.45 | 177.53 | 175.71 | 176.13 | 973,482 | -1.11(-0.62%) |
Sep 02, 2021 | 177.00 | 177.52 | 174.73 | 177.23 | 1,489,377 | +0.54(+0.31%) |
Sep 01, 2021 | 177.76 | 178.10 | 174.99 | 176.69 | 951,254 | -0.71(-0.40%) |
Aug 31, 2021 | 178.87 | 179.05 | 176.39 | 177.40 | 1,323,918 | -1.48(-0.83%) |
Aug 30, 2021 | 179.00 | 180.02 | 178.13 | 178.88 | 926,458 | +0.76(+0.43%) |
Aug 27, 2021 | 178.11 | 178.61 | 177.50 | 178.11 | 866,822 | +0.70(+0.39%) |
Aug 26, 2021 | 177.88 | 178.13 | 176.63 | 177.42 | 580,743 | -0.82(-0.46%) |
Aug 25, 2021 | 177.64 | 178.77 | 176.40 | 178.23 | 664,436 | +1.55(+0.88%) |
Aug 24, 2021 | 175.61 | 177.66 | 175.09 | 176.68 | 1,067,355 | +1.80(+1.03%) |
Aug 23, 2021 | 176.10 | 176.60 | 174.39 | 174.88 | 744,767 | +0.13(+0.07%) |
Aug 20, 2021 | 174.15 | 175.31 | 173.11 | 174.75 | 993,524 | +0.65(+0.37%) |
Aug 19, 2021 | 175.53 | 176.38 | 172.13 | 174.10 | 1,103,256 | -2.76(-1.56%) |
Aug 18, 2021 | 177.14 | 178.96 | 175.62 | 176.87 | 1,160,959 | -1.66(-0.93%) |
Aug 17, 2021 | 182.45 | 183.31 | 176.96 | 178.53 | 1,200,561 | -5.50(-2.99%) |
Aug 16, 2021 | 183.56 | 184.17 | 181.36 | 184.03 | 713,873 | +0.34(+0.18%) |
Aug 13, 2021 | 184.22 | 184.72 | 182.98 | 183.69 | 615,570 | -0.61(-0.33%) |
Aug 12, 2021 | 185.63 | 186.89 | 183.33 | 184.30 | 584,778 | -1.29(-0.70%) |
Aug 11, 2021 | 181.79 | 185.71 | 181.34 | 185.59 | 1,081,198 | +3.84(+2.11%) |
Aug 10, 2021 | 180.00 | 182.34 | 179.29 | 181.76 | 763,881 | +2.22(+1.24%) |
Aug 09, 2021 | 179.90 | 180.60 | 178.31 | 179.54 | 653,217 | -0.93(-0.51%) |
Aug 06, 2021 | 181.64 | 182.28 | 180.12 | 180.46 | 840,231 | +0.33(+0.18%) |
Aug 05, 2021 | 180.61 | 181.74 | 179.02 | 180.13 | 1,071,942 | +1.14(+0.64%) |
Aug 04, 2021 | 181.47 | 182.41 | 178.99 | 179.00 | 717,210 | -3.66(-2.01%) |
Aug 03, 2021 | 181.17 | 183.80 | 178.84 | 182.66 | 1,005,780 | +2.95(+1.64%) |
Aug 02, 2021 | 181.80 | 184.15 | 179.22 | 179.71 | 938,845 | -1.16(-0.64%) |
Jul 30, 2021 | 181.43 | 183.12 | 179.38 | 180.87 | 1,569,088 | -0.68(-0.37%) |
Jul 29, 2021 | 180.92 | 182.01 | 179.41 | 181.55 | 1,331,848 | +2.16(+1.20%) |
Jul 28, 2021 | 185.63 | 185.73 | 179.10 | 179.39 | 1,557,045 | -5.66(-3.06%) |
Jul 27, 2021 | 183.35 | 185.49 | 180.82 | 185.05 | 1,612,715 | -4.01(-2.12%) |
Jul 26, 2021 | 188.92 | 189.91 | 187.12 | 189.06 | 1,056,356 | +1.64(+0.88%) |
Jul 23, 2021 | 186.87 | 188.33 | 186.13 | 187.42 | 851,335 | +1.76(+0.95%) |
Jul 22, 2021 | 188.37 | 188.74 | 185.10 | 185.66 | 929,601 | -1.83(-0.97%) |
Jul 21, 2021 | 188.16 | 190.03 | 187.00 | 187.49 | 632,350 | +0.29(+0.16%) |
Jul 20, 2021 | 184.03 | 187.82 | 183.71 | 187.19 | 1,063,997 | +3.30(+1.79%) |
Jul 19, 2021 | 183.73 | 184.46 | 180.76 | 183.90 | 931,641 | -2.48(-1.33%) |
Jul 16, 2021 | 190.29 | 190.74 | 185.93 | 186.38 | 608,910 | -3.47(-1.83%) |
Jul 15, 2021 | 188.16 | 191.10 | 187.81 | 189.84 | 571,640 | +0.80(+0.42%) |
Jul 14, 2021 | 190.19 | 190.85 | 187.65 | 189.05 | 761,433 | -1.01(-0.53%) |
Jul 13, 2021 | 192.75 | 193.60 | 189.38 | 190.06 | 1,273,839 | -2.17(-1.13%) |
Jul 12, 2021 | 191.41 | 192.63 | 190.92 | 192.23 | 1,039,838 | +0.83(+0.43%) |
Jul 09, 2021 | 190.78 | 192.66 | 189.94 | 191.41 | 953,725 | +2.83(+1.50%) |
Jul 08, 2021 | 188.91 | 190.06 | 186.99 | 188.58 | 751,920 | -3.05(-1.59%) |
Jul 07, 2021 | 188.37 | 191.84 | 188.37 | 191.62 | 1,043,809 | +2.56(+1.35%) |
Jul 06, 2021 | 190.92 | 191.36 | 187.32 | 189.06 | 824,226 | -1.81(-0.95%) |
Jul 02, 2021 | 189.93 | 191.62 | 188.84 | 190.87 | 872,399 | +1.39(+0.73%) |