Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 178.37 | 178.84 | 176.19 | 176.29 | 3,569,392 | -0.79(-0.45%) |
Sep 29, 2021 | 178.42 | 179.60 | 176.19 | 177.08 | 3,746,965 | -1.67(-0.93%) |
Sep 28, 2021 | 181.13 | 182.62 | 178.44 | 178.75 | 4,660,555 | -4.99(-2.72%) |
Sep 27, 2021 | 181.81 | 183.85 | 181.30 | 183.74 | 3,295,063 | -0.29(-0.16%) |
Sep 24, 2021 | 181.02 | 184.28 | 180.79 | 184.03 | 3,479,980 | +1.82(+1.00%) |
Sep 23, 2021 | 180.04 | 182.61 | 179.57 | 182.22 | 3,005,900 | +2.52(+1.40%) |
Sep 22, 2021 | 178.62 | 180.41 | 177.69 | 179.69 | 3,844,456 | +2.71(+1.53%) |
Sep 21, 2021 | 177.90 | 178.38 | 175.03 | 176.98 | 3,372,758 | +0.34(+0.19%) |
Sep 20, 2021 | 176.91 | 177.69 | 174.04 | 176.64 | 5,030,402 | -3.36(-1.87%) |
Sep 17, 2021 | 180.97 | 180.97 | 178.49 | 180.00 | 6,345,072 | -0.52(-0.29%) |
Sep 16, 2021 | 180.31 | 181.00 | 178.71 | 180.52 | 2,901,799 | -0.62(-0.34%) |
Sep 15, 2021 | 179.89 | 181.23 | 178.76 | 181.14 | 4,355,427 | +2.19(+1.22%) |
Sep 14, 2021 | 178.85 | 180.08 | 177.75 | 178.95 | 3,532,142 | +1.04(+0.58%) |
Sep 13, 2021 | 176.98 | 178.05 | 175.40 | 177.91 | 4,019,520 | +3.05(+1.75%) |
Sep 10, 2021 | 173.66 | 177.42 | 173.66 | 174.86 | 3,635,837 | +2.00(+1.16%) |
Sep 09, 2021 | 173.95 | 174.84 | 172.67 | 172.86 | 1,992,949 | -0.30(-0.17%) |
Sep 08, 2021 | 172.89 | 173.39 | 171.62 | 173.16 | 2,204,162 | -0.61(-0.35%) |
Sep 07, 2021 | 173.65 | 174.36 | 172.87 | 173.77 | 2,503,259 | -0.38(-0.22%) |
Sep 03, 2021 | 173.04 | 175.03 | 172.61 | 174.15 | 2,293,378 | +0.43(+0.25%) |
Sep 02, 2021 | 173.54 | 173.73 | 172.47 | 173.72 | 2,247,530 | +0.97(+0.56%) |
Sep 01, 2021 | 175.89 | 175.89 | 172.59 | 172.75 | 4,946,292 | -2.35(-1.34%) |
Aug 31, 2021 | 176.19 | 176.74 | 173.45 | 175.10 | 4,609,299 | -0.48(-0.27%) |
Aug 30, 2021 | 175.54 | 176.37 | 174.91 | 175.58 | 2,581,778 | +0.83(+0.48%) |
Aug 27, 2021 | 172.80 | 175.00 | 172.49 | 174.74 | 3,118,241 | +2.33(+1.35%) |
Aug 26, 2021 | 172.12 | 172.97 | 171.12 | 172.41 | 3,968,343 | -0.10(-0.06%) |
Aug 25, 2021 | 172.77 | 173.46 | 171.85 | 172.51 | 3,448,674 | +0.25(+0.14%) |
Aug 24, 2021 | 172.36 | 173.83 | 172.00 | 172.26 | 3,562,292 | -0.03(-0.02%) |
Aug 23, 2021 | 170.41 | 173.02 | 170.20 | 172.29 | 3,847,630 | +2.64(+1.56%) |
Aug 20, 2021 | 169.92 | 170.74 | 168.14 | 169.65 | 4,203,465 | -0.06(-0.04%) |
Aug 19, 2021 | 167.60 | 170.57 | 166.89 | 169.72 | 4,221,361 | +1.14(+0.67%) |
Aug 18, 2021 | 170.33 | 171.11 | 168.36 | 168.58 | 3,120,937 | -2.31(-1.35%) |
Aug 17, 2021 | 172.93 | 173.11 | 169.77 | 170.89 | 3,719,905 | -3.28(-1.89%) |
Aug 16, 2021 | 172.88 | 174.23 | 172.52 | 174.17 | 2,732,461 | +1.10(+0.64%) |
Aug 13, 2021 | 172.01 | 173.15 | 171.51 | 173.07 | 2,097,385 | +0.76(+0.44%) |
Aug 12, 2021 | 173.21 | 173.40 | 170.74 | 172.31 | 4,306,242 | -1.50(-0.86%) |
Aug 11, 2021 | 175.34 | 175.34 | 172.43 | 173.81 | 2,550,602 | -0.14(-0.08%) |
Aug 10, 2021 | 174.76 | 174.76 | 171.35 | 173.94 | 3,812,936 | -0.73(-0.42%) |
Aug 09, 2021 | 177.27 | 177.50 | 174.57 | 174.68 | 2,612,254 | -2.31(-1.31%) |
Aug 06, 2021 | 176.44 | 177.59 | 176.27 | 176.99 | 2,632,590 | -0.18(-0.10%) |
Aug 05, 2021 | 177.75 | 177.84 | 175.72 | 177.16 | 3,019,615 | +0.72(+0.41%) |
Aug 04, 2021 | 174.16 | 177.35 | 173.58 | 176.45 | 4,135,707 | +2.80(+1.61%) |
Aug 03, 2021 | 175.12 | 175.59 | 171.92 | 173.65 | 4,037,866 | -1.28(-0.73%) |
Aug 02, 2021 | 176.47 | 177.57 | 174.64 | 174.93 | 3,186,501 | +0.09(+0.05%) |
Jul 30, 2021 | 172.89 | 175.14 | 172.77 | 174.83 | 2,749,421 | +0.72(+0.42%) |
Jul 29, 2021 | 172.28 | 174.68 | 172.28 | 174.11 | 3,359,513 | +2.73(+1.59%) |
Jul 28, 2021 | 170.89 | 171.97 | 169.70 | 171.38 | 3,223,829 | +1.58(+0.93%) |
Jul 27, 2021 | 171.99 | 172.28 | 167.14 | 169.80 | 5,069,641 | -2.87(-1.66%) |
Jul 26, 2021 | 170.00 | 173.34 | 169.96 | 172.67 | 4,924,443 | +1.29(+0.75%) |
Jul 23, 2021 | 168.94 | 171.45 | 167.07 | 171.38 | 6,523,271 | +3.63(+2.17%) |
Jul 22, 2021 | 169.41 | 171.16 | 167.40 | 167.74 | 13,893,810 | -9.42(-5.32%) |
Jul 21, 2021 | 171.88 | 177.17 | 171.89 | 177.16 | 6,984,449 | +5.90(+3.45%) |
Jul 20, 2021 | 170.62 | 172.55 | 169.43 | 171.26 | 4,700,641 | +1.40(+0.82%) |
Jul 19, 2021 | 168.07 | 169.95 | 167.25 | 169.87 | 4,584,590 | +0.11(+0.06%) |
Jul 16, 2021 | 172.63 | 173.52 | 169.40 | 169.76 | 4,755,628 | -1.95(-1.14%) |
Jul 15, 2021 | 173.73 | 174.47 | 170.93 | 171.71 | 4,669,928 | -2.75(-1.58%) |
Jul 14, 2021 | 176.03 | 177.03 | 173.96 | 174.47 | 3,936,238 | +0.07(+0.04%) |
Jul 13, 2021 | 174.42 | 175.54 | 173.95 | 174.39 | 2,954,827 | -0.66(-0.38%) |
Jul 12, 2021 | 173.80 | 175.14 | 173.38 | 175.05 | 4,461,734 | +1.50(+0.87%) |
Jul 09, 2021 | 171.63 | 174.09 | 170.56 | 173.54 | 3,408,842 | +1.85(+1.08%) |
Jul 08, 2021 | 171.06 | 172.66 | 169.07 | 171.69 | 3,450,553 | -1.41(-0.81%) |
Jul 07, 2021 | 175.82 | 176.03 | 172.37 | 173.10 | 3,014,516 | -1.29(-0.74%) |
Jul 06, 2021 | 175.65 | 175.82 | 172.88 | 174.39 | 2,872,148 | -0.92(-0.53%) |
Jul 02, 2021 | 175.70 | 175.85 | 174.13 | 175.31 | 2,620,443 | +1.25(+0.72%) |