Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 170.34 | 170.66 | 166.61 | 166.60 | 1,539,310 | -2.79(-1.65%) |
Sep 29, 2021 | 168.60 | 170.26 | 168.05 | 169.39 | 1,004,513 | +0.88(+0.52%) |
Sep 28, 2021 | 170.78 | 172.15 | 167.88 | 168.51 | 1,735,236 | -2.84(-1.66%) |
Sep 27, 2021 | 170.79 | 172.45 | 169.84 | 171.35 | 1,060,338 | +1.61(+0.95%) |
Sep 24, 2021 | 170.24 | 171.13 | 169.53 | 169.74 | 1,134,719 | -0.71(-0.42%) |
Sep 23, 2021 | 170.70 | 172.50 | 170.28 | 170.45 | 1,153,324 | +0.54(+0.32%) |
Sep 22, 2021 | 170.61 | 171.22 | 169.31 | 169.91 | 1,641,207 | +1.09(+0.64%) |
Sep 21, 2021 | 171.95 | 172.38 | 168.33 | 168.83 | 1,566,109 | -2.01(-1.17%) |
Sep 20, 2021 | 170.71 | 171.49 | 168.35 | 170.83 | 2,217,806 | -2.56(-1.47%) |
Sep 17, 2021 | 176.46 | 177.24 | 172.85 | 173.39 | 5,642,973 | -0.57(-0.33%) |
Sep 16, 2021 | 175.16 | 175.78 | 172.86 | 173.96 | 1,395,934 | -0.79(-0.45%) |
Sep 15, 2021 | 173.27 | 175.73 | 173.03 | 174.74 | 1,516,588 | +1.41(+0.82%) |
Sep 14, 2021 | 175.66 | 176.73 | 172.91 | 173.33 | 1,688,264 | -1.97(-1.12%) |
Sep 13, 2021 | 173.97 | 175.35 | 173.19 | 175.30 | 1,450,490 | +2.96(+1.72%) |
Sep 10, 2021 | 174.30 | 174.87 | 172.05 | 172.33 | 1,175,696 | -0.80(-0.46%) |
Sep 09, 2021 | 174.43 | 175.99 | 172.96 | 173.14 | 1,644,614 | -1.29(-0.74%) |
Sep 08, 2021 | 173.16 | 174.78 | 172.71 | 174.43 | 1,516,529 | +0.63(+0.36%) |
Sep 07, 2021 | 174.94 | 175.01 | 172.24 | 173.79 | 1,750,571 | -1.62(-0.92%) |
Sep 03, 2021 | 174.49 | 176.02 | 173.36 | 175.41 | 1,835,980 | +0.42(+0.24%) |
Sep 02, 2021 | 175.25 | 175.25 | 173.82 | 174.99 | 1,783,757 | +0.00(+0.00%) |
Sep 01, 2021 | 175.78 | 176.19 | 174.01 | 174.99 | 2,253,519 | -0.86(-0.49%) |
Aug 31, 2021 | 175.51 | 177.12 | 175.24 | 175.85 | 2,172,792 | +0.07(+0.04%) |
Aug 30, 2021 | 178.39 | 178.39 | 175.75 | 175.78 | 875,817 | -2.36(-1.33%) |
Aug 27, 2021 | 176.56 | 178.29 | 176.10 | 178.15 | 1,633,181 | +1.92(+1.09%) |
Aug 26, 2021 | 178.85 | 179.22 | 176.21 | 176.22 | 1,749,235 | -2.27(-1.27%) |
Aug 25, 2021 | 177.74 | 179.43 | 177.04 | 178.49 | 2,121,198 | +1.28(+0.72%) |
Aug 24, 2021 | 177.65 | 178.51 | 177.04 | 177.21 | 1,787,337 | -0.14(-0.08%) |
Aug 23, 2021 | 178.73 | 179.66 | 177.23 | 177.35 | 1,764,807 | -0.69(-0.39%) |
Aug 20, 2021 | 176.88 | 178.56 | 176.09 | 178.04 | 1,875,004 | +0.74(+0.42%) |
Aug 19, 2021 | 175.27 | 177.88 | 174.91 | 177.30 | 2,575,074 | +0.93(+0.53%) |
Aug 18, 2021 | 175.74 | 178.40 | 174.91 | 176.38 | 2,278,062 | -0.23(-0.13%) |
Aug 17, 2021 | 175.34 | 177.99 | 175.07 | 176.61 | 2,002,539 | +0.46(+0.26%) |
Aug 16, 2021 | 174.37 | 176.43 | 173.25 | 176.15 | 2,079,395 | +1.44(+0.82%) |
Aug 13, 2021 | 173.52 | 174.97 | 173.29 | 174.71 | 1,523,788 | +1.00(+0.58%) |
Aug 12, 2021 | 173.30 | 174.75 | 172.80 | 173.71 | 1,649,140 | +0.57(+0.33%) |
Aug 11, 2021 | 170.77 | 173.73 | 169.99 | 173.14 | 2,388,393 | +2.85(+1.67%) |
Aug 10, 2021 | 167.90 | 170.46 | 167.57 | 170.29 | 1,893,816 | +2.23(+1.33%) |
Aug 09, 2021 | 167.32 | 168.62 | 165.86 | 168.06 | 1,705,639 | +0.76(+0.46%) |
Aug 06, 2021 | 166.49 | 167.88 | 166.04 | 167.29 | 1,884,870 | +2.34(+1.42%) |
Aug 05, 2021 | 165.61 | 166.82 | 161.88 | 164.95 | 2,640,663 | +0.41(+0.25%) |
Aug 04, 2021 | 163.10 | 165.70 | 162.96 | 164.54 | 1,919,581 | -0.51(-0.31%) |
Aug 03, 2021 | 163.41 | 165.61 | 161.49 | 165.05 | 2,172,042 | +2.17(+1.33%) |
Aug 02, 2021 | 162.43 | 165.09 | 161.75 | 162.88 | 2,702,573 | +1.54(+0.95%) |
Jul 30, 2021 | 161.44 | 162.59 | 160.67 | 161.34 | 2,257,369 | +1.25(+0.78%) |
Jul 29, 2021 | 160.48 | 160.71 | 158.39 | 160.09 | 1,752,855 | +1.35(+0.85%) |
Jul 28, 2021 | 165.41 | 165.65 | 156.93 | 158.74 | 2,083,353 | -3.16(-1.95%) |
Jul 27, 2021 | 159.96 | 162.14 | 158.81 | 161.89 | 1,782,510 | +1.13(+0.70%) |
Jul 26, 2021 | 159.48 | 161.27 | 159.41 | 160.76 | 1,392,515 | +1.19(+0.74%) |
Jul 23, 2021 | 161.35 | 161.79 | 159.10 | 159.58 | 1,402,416 | -0.33(-0.21%) |
Jul 22, 2021 | 161.33 | 161.52 | 159.43 | 159.91 | 1,254,771 | -2.07(-1.28%) |
Jul 21, 2021 | 161.60 | 163.92 | 161.23 | 161.99 | 1,786,106 | +1.67(+1.04%) |
Jul 20, 2021 | 154.61 | 161.41 | 154.61 | 160.31 | 3,172,841 | +6.58(+4.28%) |
Jul 19, 2021 | 156.78 | 157.60 | 152.47 | 153.74 | 1,847,309 | -5.70(-3.57%) |
Jul 16, 2021 | 159.28 | 160.15 | 158.03 | 159.43 | 1,180,787 | +0.56(+0.36%) |
Jul 15, 2021 | 155.45 | 159.00 | 155.19 | 158.87 | 1,149,049 | +1.77(+1.13%) |
Jul 14, 2021 | 156.44 | 157.70 | 156.03 | 157.10 | 1,055,471 | +1.23(+0.79%) |
Jul 13, 2021 | 156.62 | 157.47 | 155.81 | 155.87 | 1,364,930 | -1.52(-0.97%) |
Jul 12, 2021 | 155.02 | 157.70 | 154.67 | 157.39 | 1,610,031 | +1.80(+1.15%) |
Jul 09, 2021 | 153.79 | 155.75 | 152.49 | 155.59 | 1,641,222 | +4.57(+3.03%) |
Jul 08, 2021 | 152.68 | 153.16 | 150.29 | 151.02 | 1,413,210 | -3.84(-2.48%) |
Jul 07, 2021 | 152.98 | 155.28 | 152.87 | 154.86 | 958,032 | +0.84(+0.55%) |
Jul 06, 2021 | 153.69 | 154.61 | 151.73 | 154.02 | 1,660,107 | -0.27(-0.17%) |
Jul 02, 2021 | 154.39 | 154.85 | 153.44 | 154.29 | 1,813,604 | -0.43(-0.28%) |