Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 163.43 | 163.72 | 161.26 | 161.39 | 905,371 | -1.20(-0.74%) |
Sep 29, 2021 | 160.94 | 164.21 | 160.27 | 162.59 | 722,370 | +2.01(+1.25%) |
Sep 28, 2021 | 162.41 | 162.50 | 160.38 | 160.58 | 759,359 | -2.41(-1.48%) |
Sep 27, 2021 | 166.40 | 166.85 | 162.83 | 162.99 | 966,237 | -5.81(-3.44%) |
Sep 24, 2021 | 169.78 | 170.86 | 168.04 | 168.79 | 492,687 | -0.99(-0.58%) |
Sep 23, 2021 | 169.58 | 171.48 | 169.19 | 169.78 | 697,390 | +0.10(+0.06%) |
Sep 22, 2021 | 170.90 | 171.36 | 168.34 | 169.68 | 649,313 | -0.71(-0.41%) |
Sep 21, 2021 | 171.36 | 172.94 | 170.26 | 170.39 | 633,313 | -0.75(-0.44%) |
Sep 20, 2021 | 169.25 | 172.57 | 168.07 | 171.14 | 675,801 | +1.15(+0.68%) |
Sep 17, 2021 | 171.56 | 173.20 | 169.51 | 169.99 | 2,054,976 | -3.49(-2.01%) |
Sep 16, 2021 | 175.90 | 176.58 | 172.94 | 173.48 | 758,302 | -1.86(-1.06%) |
Sep 15, 2021 | 176.39 | 177.13 | 174.62 | 175.34 | 773,015 | -1.17(-0.67%) |
Sep 14, 2021 | 175.73 | 176.78 | 174.86 | 176.51 | 506,305 | +1.66(+0.95%) |
Sep 13, 2021 | 177.62 | 178.09 | 174.19 | 174.85 | 723,002 | -1.57(-0.89%) |
Sep 10, 2021 | 179.74 | 179.74 | 176.34 | 176.43 | 544,520 | -2.63(-1.47%) |
Sep 09, 2021 | 179.26 | 180.33 | 178.09 | 179.06 | 1,034,704 | -1.16(-0.64%) |
Sep 08, 2021 | 175.69 | 180.78 | 175.21 | 180.21 | 617,960 | +4.53(+2.58%) |
Sep 07, 2021 | 176.86 | 177.38 | 174.62 | 175.68 | 637,577 | -1.10(-0.62%) |
Sep 03, 2021 | 177.68 | 178.56 | 176.23 | 176.77 | 488,378 | -1.62(-0.91%) |
Sep 02, 2021 | 176.63 | 178.46 | 176.15 | 178.40 | 481,850 | +2.31(+1.31%) |
Sep 01, 2021 | 172.50 | 176.80 | 172.50 | 176.09 | 787,358 | +2.08(+1.20%) |
Aug 31, 2021 | 174.32 | 175.40 | 173.58 | 174.00 | 961,559 | -0.31(-0.18%) |
Aug 30, 2021 | 172.97 | 175.02 | 172.61 | 174.32 | 544,796 | +2.17(+1.26%) |
Aug 27, 2021 | 173.39 | 174.07 | 171.87 | 172.15 | 784,173 | -0.87(-0.50%) |
Aug 26, 2021 | 172.34 | 173.45 | 171.63 | 173.02 | 545,444 | +0.32(+0.19%) |
Aug 25, 2021 | 172.43 | 173.22 | 171.44 | 172.70 | 526,225 | +0.27(+0.15%) |
Aug 24, 2021 | 173.52 | 173.72 | 170.90 | 172.43 | 781,172 | -1.53(-0.88%) |
Aug 23, 2021 | 175.77 | 176.86 | 173.13 | 173.96 | 1,040,587 | -1.81(-1.03%) |
Aug 20, 2021 | 173.24 | 176.29 | 172.33 | 175.77 | 698,235 | +2.22(+1.28%) |
Aug 19, 2021 | 172.10 | 174.17 | 171.31 | 173.55 | 575,094 | +1.80(+1.05%) |
Aug 18, 2021 | 172.98 | 173.12 | 170.88 | 171.74 | 610,711 | -1.44(-0.83%) |
Aug 17, 2021 | 173.13 | 173.38 | 171.42 | 173.18 | 606,788 | -0.11(-0.06%) |
Aug 16, 2021 | 170.89 | 173.53 | 170.65 | 173.29 | 652,641 | +2.46(+1.44%) |
Aug 13, 2021 | 169.64 | 170.99 | 168.85 | 170.82 | 680,652 | +1.40(+0.83%) |
Aug 12, 2021 | 167.75 | 169.89 | 167.37 | 169.42 | 826,401 | +1.80(+1.08%) |
Aug 11, 2021 | 168.48 | 169.04 | 166.63 | 167.62 | 763,390 | -0.43(-0.26%) |
Aug 10, 2021 | 169.18 | 169.30 | 167.57 | 168.05 | 653,554 | -1.06(-0.63%) |
Aug 09, 2021 | 170.04 | 170.44 | 167.56 | 169.11 | 1,032,300 | +0.26(+0.15%) |
Aug 06, 2021 | 171.21 | 171.67 | 168.76 | 168.85 | 1,051,638 | -2.11(-1.24%) |
Aug 05, 2021 | 168.42 | 171.35 | 167.47 | 170.96 | 551,980 | +3.05(+1.81%) |
Aug 04, 2021 | 163.79 | 168.56 | 163.72 | 167.91 | 1,140,123 | +1.11(+0.67%) |
Aug 03, 2021 | 164.85 | 168.26 | 163.76 | 166.80 | 959,294 | +2.90(+1.77%) |
Aug 02, 2021 | 161.74 | 163.92 | 161.60 | 163.90 | 653,491 | +2.04(+1.26%) |
Jul 30, 2021 | 162.30 | 163.76 | 161.70 | 161.86 | 663,409 | -0.59(-0.36%) |
Jul 29, 2021 | 162.24 | 163.00 | 161.43 | 162.45 | 426,813 | +0.36(+0.22%) |
Jul 28, 2021 | 161.90 | 162.58 | 160.43 | 162.09 | 509,523 | +0.14(+0.09%) |
Jul 27, 2021 | 158.31 | 162.46 | 157.53 | 161.95 | 613,997 | +3.83(+2.42%) |
Jul 26, 2021 | 158.43 | 158.94 | 156.96 | 158.12 | 584,637 | -1.04(-0.65%) |
Jul 23, 2021 | 156.78 | 159.25 | 156.53 | 159.16 | 633,819 | +2.71(+1.73%) |
Jul 22, 2021 | 155.66 | 156.86 | 155.26 | 156.45 | 563,245 | +0.89(+0.57%) |
Jul 21, 2021 | 158.35 | 158.35 | 154.83 | 155.56 | 787,676 | -3.05(-1.93%) |
Jul 20, 2021 | 159.83 | 161.23 | 157.68 | 158.62 | 1,003,721 | -0.63(-0.39%) |
Jul 19, 2021 | 159.25 | 160.75 | 156.80 | 159.25 | 807,703 | -0.90(-0.56%) |
Jul 16, 2021 | 158.47 | 161.54 | 158.14 | 160.15 | 661,942 | +2.09(+1.32%) |
Jul 15, 2021 | 154.53 | 158.43 | 154.35 | 158.06 | 658,945 | +2.73(+1.76%) |
Jul 14, 2021 | 154.34 | 156.14 | 153.44 | 155.32 | 382,370 | +0.94(+0.61%) |
Jul 13, 2021 | 154.94 | 155.95 | 153.77 | 154.38 | 498,091 | -0.69(-0.45%) |
Jul 12, 2021 | 154.38 | 155.31 | 153.73 | 155.08 | 435,647 | +0.67(+0.43%) |
Jul 09, 2021 | 153.81 | 154.61 | 152.68 | 154.41 | 546,335 | +0.67(+0.43%) |
Jul 08, 2021 | 154.68 | 156.04 | 153.26 | 153.75 | 598,961 | -1.71(-1.10%) |
Jul 07, 2021 | 152.24 | 155.66 | 151.63 | 155.46 | 915,844 | +3.33(+2.19%) |
Jul 06, 2021 | 150.15 | 152.22 | 148.97 | 152.13 | 800,141 | +2.85(+1.91%) |
Jul 02, 2021 | 148.37 | 149.33 | 147.95 | 149.27 | 417,972 | +1.25(+0.84%) |