Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 179.53 | 180.00 | 177.34 | 177.44 | 3,546,305 | -0.79(-0.45%) |
Sep 29, 2021 | 179.58 | 180.77 | 177.34 | 178.23 | 3,722,729 | -1.68(-0.93%) |
Sep 28, 2021 | 182.31 | 183.81 | 179.60 | 179.91 | 4,630,411 | -5.02(-2.72%) |
Sep 27, 2021 | 183.00 | 185.05 | 182.48 | 184.94 | 3,273,751 | -0.29(-0.16%) |
Sep 24, 2021 | 182.20 | 185.48 | 181.97 | 185.23 | 3,457,472 | +1.83(+1.00%) |
Sep 23, 2021 | 181.22 | 183.80 | 180.74 | 183.40 | 2,986,458 | +2.54(+1.40%) |
Sep 22, 2021 | 179.78 | 181.58 | 178.85 | 180.86 | 3,819,590 | +2.73(+1.53%) |
Sep 21, 2021 | 179.05 | 179.54 | 176.17 | 178.13 | 3,350,943 | +0.34(+0.19%) |
Sep 20, 2021 | 178.06 | 178.85 | 175.18 | 177.79 | 4,997,865 | -3.38(-1.86%) |
Sep 17, 2021 | 182.15 | 182.15 | 179.65 | 181.17 | 6,304,032 | -0.53(-0.29%) |
Sep 16, 2021 | 181.48 | 182.18 | 179.88 | 181.69 | 2,883,030 | -0.63(-0.34%) |
Sep 15, 2021 | 181.06 | 182.41 | 179.92 | 182.32 | 4,327,256 | +2.21(+1.22%) |
Sep 14, 2021 | 180.01 | 181.25 | 178.91 | 180.12 | 3,509,296 | +1.04(+0.58%) |
Sep 13, 2021 | 178.13 | 179.21 | 176.54 | 179.07 | 3,993,521 | +3.07(+1.75%) |
Sep 10, 2021 | 174.79 | 178.58 | 174.79 | 176.00 | 3,612,321 | +2.01(+1.16%) |
Sep 09, 2021 | 175.09 | 175.98 | 173.79 | 173.99 | 1,980,059 | -0.31(-0.17%) |
Sep 08, 2021 | 174.01 | 174.52 | 172.74 | 174.29 | 2,189,906 | -0.61(-0.35%) |
Sep 07, 2021 | 174.78 | 175.49 | 174.00 | 174.90 | 2,487,068 | -0.39(-0.22%) |
Sep 03, 2021 | 174.17 | 176.16 | 173.74 | 175.29 | 2,278,544 | +0.43(+0.25%) |
Sep 02, 2021 | 174.67 | 174.86 | 173.59 | 174.85 | 2,232,993 | +0.98(+0.56%) |
Sep 01, 2021 | 177.03 | 177.04 | 173.71 | 173.88 | 4,914,299 | -2.36(-1.34%) |
Aug 31, 2021 | 177.34 | 177.89 | 174.58 | 176.24 | 4,579,486 | -0.48(-0.27%) |
Aug 30, 2021 | 176.68 | 177.51 | 176.05 | 176.72 | 2,565,079 | +0.84(+0.48%) |
Aug 27, 2021 | 173.92 | 176.14 | 173.61 | 175.88 | 3,098,072 | +2.34(+1.35%) |
Aug 26, 2021 | 173.24 | 174.10 | 172.23 | 173.53 | 3,942,676 | -0.10(-0.06%) |
Aug 25, 2021 | 173.89 | 174.59 | 172.97 | 173.63 | 3,426,368 | +0.25(+0.14%) |
Aug 24, 2021 | 173.48 | 174.97 | 173.12 | 173.39 | 3,539,251 | -0.03(-0.02%) |
Aug 23, 2021 | 171.52 | 174.14 | 171.31 | 173.41 | 3,822,743 | +2.66(+1.56%) |
Aug 20, 2021 | 171.02 | 171.85 | 169.23 | 170.75 | 4,176,277 | -0.06(-0.04%) |
Aug 19, 2021 | 168.70 | 171.68 | 167.97 | 170.82 | 4,194,057 | +1.14(+0.67%) |
Aug 18, 2021 | 171.44 | 172.22 | 169.45 | 169.68 | 3,100,751 | -2.33(-1.35%) |
Aug 17, 2021 | 174.06 | 174.24 | 170.88 | 172.00 | 3,695,844 | -3.30(-1.88%) |
Aug 16, 2021 | 174.00 | 175.36 | 173.65 | 175.31 | 2,714,787 | +1.11(+0.64%) |
Aug 13, 2021 | 173.13 | 174.27 | 172.63 | 174.20 | 2,083,819 | +0.77(+0.44%) |
Aug 12, 2021 | 174.34 | 174.53 | 171.85 | 173.43 | 4,278,389 | -1.51(-0.86%) |
Aug 11, 2021 | 176.48 | 176.48 | 173.55 | 174.94 | 2,534,105 | -0.14(-0.08%) |
Aug 10, 2021 | 175.90 | 175.90 | 172.46 | 175.08 | 3,788,273 | -0.74(-0.42%) |
Aug 09, 2021 | 178.43 | 178.66 | 175.70 | 175.81 | 2,595,358 | -2.33(-1.31%) |
Aug 06, 2021 | 177.59 | 178.75 | 177.42 | 178.14 | 2,615,563 | -0.18(-0.10%) |
Aug 05, 2021 | 178.91 | 179.00 | 176.87 | 178.32 | 3,000,084 | +0.72(+0.41%) |
Aug 04, 2021 | 175.30 | 178.50 | 174.71 | 177.60 | 4,108,958 | +2.82(+1.61%) |
Aug 03, 2021 | 176.26 | 176.74 | 173.03 | 174.78 | 4,011,749 | -1.28(-0.73%) |
Aug 02, 2021 | 177.61 | 178.72 | 175.78 | 176.06 | 3,165,891 | +0.09(+0.05%) |
Jul 30, 2021 | 174.01 | 176.28 | 173.89 | 175.97 | 2,731,638 | +0.73(+0.42%) |
Jul 29, 2021 | 173.41 | 175.82 | 173.41 | 175.24 | 3,337,784 | +2.75(+1.59%) |
Jul 28, 2021 | 172.00 | 173.09 | 170.80 | 172.49 | 3,202,977 | +1.59(+0.93%) |
Jul 27, 2021 | 173.11 | 173.40 | 168.23 | 170.90 | 5,036,850 | -2.89(-1.66%) |
Jul 26, 2021 | 171.11 | 174.47 | 171.07 | 173.79 | 4,892,591 | +1.30(+0.75%) |
Jul 23, 2021 | 170.03 | 172.56 | 168.16 | 172.49 | 6,481,079 | +3.66(+2.17%) |
Jul 22, 2021 | 170.51 | 172.28 | 168.49 | 168.84 | 13,803,945 | -9.48(-5.32%) |
Jul 21, 2021 | 173.00 | 178.32 | 173.01 | 178.32 | 6,939,273 | +5.94(+3.45%) |
Jul 20, 2021 | 171.73 | 173.67 | 170.53 | 172.38 | 4,670,237 | +1.41(+0.82%) |
Jul 19, 2021 | 169.17 | 171.06 | 168.34 | 170.97 | 4,554,937 | +0.11(+0.06%) |
Jul 16, 2021 | 173.76 | 174.65 | 170.51 | 170.86 | 4,724,869 | -1.97(-1.14%) |
Jul 15, 2021 | 174.86 | 175.60 | 172.04 | 172.83 | 4,639,723 | -2.77(-1.58%) |
Jul 14, 2021 | 177.18 | 178.18 | 175.10 | 175.60 | 3,910,779 | +0.07(+0.04%) |
Jul 13, 2021 | 175.56 | 176.68 | 175.08 | 175.53 | 2,935,715 | -0.66(-0.38%) |
Jul 12, 2021 | 174.93 | 176.28 | 174.51 | 176.19 | 4,432,876 | +1.51(+0.87%) |
Jul 09, 2021 | 172.75 | 175.22 | 171.67 | 174.67 | 3,386,793 | +1.86(+1.08%) |
Jul 08, 2021 | 172.18 | 173.78 | 170.18 | 172.81 | 3,428,235 | -1.41(-0.81%) |
Jul 07, 2021 | 176.97 | 177.17 | 173.49 | 174.22 | 2,995,018 | -1.30(-0.74%) |
Jul 06, 2021 | 176.79 | 176.96 | 174.01 | 175.53 | 2,853,571 | -0.93(-0.53%) |
Jul 02, 2021 | 176.84 | 177.00 | 175.26 | 176.46 | 2,603,494 | +1.26(+0.72%) |