Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 171.88 | 172.78 | 170.96 | 171.17 | 22,701 | -0.05(-0.03%) |
Sep 29, 2021 | 172.49 | 172.98 | 171.22 | 171.22 | 12,842 | -0.26(-0.15%) |
Sep 28, 2021 | 175.30 | 175.30 | 171.63 | 171.48 | 14,086 | -5.97(-3.37%) |
Sep 27, 2021 | 177.88 | 177.88 | 176.34 | 177.46 | 195,406 | -1.08(-0.60%) |
Sep 24, 2021 | 177.19 | 178.53 | 176.54 | 178.53 | 19,464 | +0.14(+0.08%) |
Sep 23, 2021 | 176.03 | 178.52 | 176.03 | 178.39 | 16,076 | +3.45(+1.97%) |
Sep 22, 2021 | 172.78 | 175.32 | 172.78 | 174.94 | 11,765 | +2.60(+1.51%) |
Sep 21, 2021 | 173.17 | 173.30 | 172.07 | 172.34 | 8,679 | +0.02(+0.01%) |
Sep 20, 2021 | 172.43 | 173.88 | 170.28 | 172.32 | 32,294 | -4.23(-2.40%) |
Sep 17, 2021 | 177.40 | 177.94 | 176.21 | 176.55 | 15,920 | -1.04(-0.59%) |
Sep 16, 2021 | 175.72 | 177.96 | 175.72 | 177.59 | 219,541 | +1.32(+0.75%) |
Sep 15, 2021 | 174.49 | 176.43 | 174.17 | 176.27 | 21,751 | +1.79(+1.03%) |
Sep 14, 2021 | 175.83 | 176.01 | 174.14 | 174.47 | 11,875 | -0.88(-0.50%) |
Sep 13, 2021 | 176.36 | 176.36 | 173.23 | 175.35 | 14,326 | -0.32(-0.18%) |
Sep 10, 2021 | 178.39 | 179.06 | 175.43 | 175.67 | 37,221 | -1.82(-1.03%) |
Sep 09, 2021 | 177.15 | 178.84 | 177.15 | 177.49 | 10,965 | +0.20(+0.11%) |
Sep 08, 2021 | 178.55 | 178.74 | 176.90 | 177.29 | 23,080 | -2.01(-1.12%) |
Sep 07, 2021 | 181.51 | 181.51 | 179.14 | 179.31 | 54,853 | -1.85(-1.02%) |
Sep 03, 2021 | 179.90 | 181.58 | 179.90 | 181.16 | 17,793 | +1.26(+0.70%) |
Sep 02, 2021 | 179.66 | 180.40 | 179.34 | 179.90 | 38,906 | +0.87(+0.48%) |
Sep 01, 2021 | 178.68 | 179.79 | 178.63 | 179.03 | 19,734 | +1.19(+0.67%) |
Aug 31, 2021 | 177.92 | 178.14 | 177.06 | 177.83 | 14,283 | -0.35(-0.20%) |
Aug 30, 2021 | 178.73 | 179.01 | 177.48 | 178.18 | 70,086 | +0.62(+0.35%) |
Aug 27, 2021 | 174.07 | 178.01 | 174.07 | 177.56 | 21,543 | +4.06(+2.34%) |
Aug 26, 2021 | 174.38 | 175.53 | 173.51 | 173.51 | 30,245 | -1.34(-0.76%) |
Aug 25, 2021 | 174.81 | 175.08 | 174.53 | 174.84 | 22,895 | +0.59(+0.34%) |
Aug 24, 2021 | 173.21 | 174.29 | 173.21 | 174.26 | 20,755 | +1.95(+1.13%) |
Aug 23, 2021 | 169.98 | 172.50 | 169.98 | 172.30 | 29,389 | +3.08(+1.82%) |
Aug 20, 2021 | 168.08 | 169.36 | 168.01 | 169.22 | 13,658 | +2.20(+1.32%) |
Aug 19, 2021 | 166.50 | 167.86 | 166.50 | 167.02 | 16,712 | -0.58(-0.34%) |
Aug 18, 2021 | 167.89 | 169.46 | 167.52 | 167.60 | 14,959 | -0.84(-0.50%) |
Aug 17, 2021 | 169.00 | 169.06 | 167.31 | 168.44 | 31,014 | -1.74(-1.02%) |
Aug 16, 2021 | 171.21 | 171.21 | 168.89 | 170.18 | 9,445 | -1.77(-1.03%) |
Aug 13, 2021 | 173.09 | 173.09 | 171.95 | 171.95 | 10,271 | -0.66(-0.39%) |
Aug 12, 2021 | 171.28 | 172.69 | 171.06 | 172.62 | 9,968 | +1.08(+0.63%) |
Aug 11, 2021 | 172.37 | 172.37 | 169.86 | 171.54 | 45,086 | +0.16(+0.09%) |
Aug 10, 2021 | 173.46 | 173.76 | 170.67 | 171.38 | 918,438 | -1.64(-0.95%) |
Aug 09, 2021 | 173.03 | 173.64 | 172.86 | 173.02 | 52,519 | +0.01(+0.01%) |
Aug 06, 2021 | 172.98 | 173.76 | 172.07 | 173.01 | 16,478 | +0.12(+0.07%) |
Aug 05, 2021 | 171.14 | 173.21 | 171.10 | 172.89 | 40,636 | +2.07(+1.21%) |
Aug 04, 2021 | 170.01 | 171.17 | 170.01 | 170.82 | 14,533 | +0.33(+0.19%) |
Aug 03, 2021 | 170.80 | 170.80 | 169.06 | 170.49 | 16,020 | -0.08(-0.05%) |
Aug 02, 2021 | 171.97 | 172.19 | 170.57 | 170.57 | 53,909 | -0.29(-0.17%) |
Jul 30, 2021 | 170.63 | 172.06 | 170.58 | 170.86 | 29,289 | -0.86(-0.50%) |
Jul 29, 2021 | 171.90 | 173.03 | 171.66 | 171.72 | 12,493 | +0.18(+0.10%) |
Jul 28, 2021 | 170.07 | 172.04 | 170.02 | 171.54 | 37,755 | +2.29(+1.35%) |
Jul 27, 2021 | 171.28 | 171.38 | 166.83 | 169.24 | 41,722 | -2.54(-1.48%) |
Jul 26, 2021 | 171.74 | 171.94 | 171.10 | 171.78 | 14,648 | +0.55(+0.32%) |
Jul 23, 2021 | 170.21 | 171.29 | 170.00 | 171.24 | 16,817 | +1.34(+0.79%) |
Jul 22, 2021 | 170.15 | 170.50 | 169.28 | 169.89 | 19,232 | +0.25(+0.15%) |
Jul 21, 2021 | 167.73 | 169.64 | 167.61 | 169.64 | 14,485 | +2.24(+1.34%) |
Jul 20, 2021 | 164.31 | 168.74 | 163.84 | 167.40 | 829,772 | +3.86(+2.36%) |
Jul 19, 2021 | 162.35 | 164.33 | 161.40 | 163.54 | 31,086 | -1.03(-0.63%) |
Jul 16, 2021 | 166.12 | 166.49 | 164.39 | 164.58 | 24,989 | -0.31(-0.19%) |
Jul 15, 2021 | 166.60 | 167.12 | 163.72 | 164.89 | 19,376 | -1.84(-1.11%) |
Jul 14, 2021 | 170.28 | 170.28 | 166.64 | 166.73 | 10,705 | -2.12(-1.26%) |
Jul 13, 2021 | 170.21 | 170.82 | 168.86 | 168.86 | 13,864 | -1.58(-0.93%) |
Jul 12, 2021 | 172.22 | 172.26 | 169.80 | 170.44 | 35,871 | -1.24(-0.72%) |
Jul 09, 2021 | 170.10 | 171.71 | 169.43 | 171.68 | 17,689 | +2.05(+1.21%) |
Jul 08, 2021 | 168.49 | 170.55 | 166.82 | 169.63 | 11,312 | -2.12(-1.23%) |
Jul 07, 2021 | 173.62 | 173.62 | 171.11 | 171.75 | 26,986 | -1.03(-0.59%) |
Jul 06, 2021 | 172.42 | 173.25 | 170.96 | 172.77 | 14,077 | +0.97(+0.57%) |
Jul 02, 2021 | 172.42 | 172.58 | 171.40 | 171.80 | 11,933 | +0.61(+0.36%) |