Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 177.67 | 177.71 | 174.71 | 174.71 | 4,994 | -1.49(-0.84%) |
Sep 29, 2021 | 176.13 | 176.22 | 175.88 | 176.20 | 4,369 | +1.28(+0.73%) |
Sep 28, 2021 | 176.43 | 176.43 | 174.09 | 174.92 | 9,662 | -2.04(-1.16%) |
Sep 27, 2021 | 178.00 | 178.10 | 176.97 | 176.97 | 2,359 | -0.92(-0.51%) |
Sep 24, 2021 | 178.78 | 178.78 | 177.88 | 177.88 | 1,482 | -0.46(-0.26%) |
Sep 23, 2021 | 176.89 | 178.86 | 176.89 | 178.34 | 8,158 | +2.38(+1.35%) |
Sep 22, 2021 | 176.34 | 176.86 | 175.90 | 175.96 | 5,310 | -0.09(-0.05%) |
Sep 21, 2021 | 176.83 | 176.83 | 176.04 | 176.04 | 2,470 | +0.31(+0.18%) |
Sep 20, 2021 | 175.60 | 177.01 | 174.13 | 175.73 | 9,740 | -1.26(-0.71%) |
Sep 17, 2021 | 176.62 | 177.09 | 176.13 | 176.99 | 6,184 | -0.67(-0.38%) |
Sep 16, 2021 | 177.15 | 177.94 | 176.27 | 177.66 | 9,050 | -0.77(-0.43%) |
Sep 15, 2021 | 178.15 | 178.99 | 178.15 | 178.43 | 5,979 | +0.15(+0.09%) |
Sep 14, 2021 | 179.96 | 180.01 | 178.27 | 178.27 | 3,464 | -0.96(-0.54%) |
Sep 13, 2021 | 181.29 | 181.29 | 178.72 | 179.23 | 11,225 | -1.19(-0.66%) |
Sep 10, 2021 | 182.85 | 182.85 | 180.42 | 180.42 | 3,304 | -1.63(-0.90%) |
Sep 09, 2021 | 184.49 | 184.49 | 182.05 | 182.05 | 3,931 | -2.59(-1.40%) |
Sep 08, 2021 | 184.08 | 184.84 | 184.08 | 184.65 | 4,299 | -0.27(-0.14%) |
Sep 07, 2021 | 186.48 | 186.48 | 184.33 | 184.91 | 2,441 | -1.55(-0.83%) |
Sep 03, 2021 | 187.40 | 187.40 | 185.76 | 186.46 | 3,637 | -0.34(-0.18%) |
Sep 02, 2021 | 184.87 | 186.80 | 184.87 | 186.80 | 6,111 | +2.65(+1.44%) |
Sep 01, 2021 | 183.56 | 184.15 | 183.03 | 184.15 | 11,872 | +0.51(+0.28%) |
Aug 31, 2021 | 184.25 | 184.96 | 183.30 | 183.64 | 3,967 | -0.48(-0.26%) |
Aug 30, 2021 | 183.87 | 184.68 | 183.55 | 184.12 | 5,184 | +0.54(+0.29%) |
Aug 27, 2021 | 184.71 | 184.71 | 183.58 | 183.58 | 6,072 | -0.27(-0.15%) |
Aug 26, 2021 | 185.23 | 185.23 | 183.85 | 183.85 | 4,596 | -1.10(-0.59%) |
Aug 25, 2021 | 184.55 | 185.06 | 184.34 | 184.95 | 4,778 | -0.88(-0.47%) |
Aug 24, 2021 | 186.09 | 186.32 | 185.54 | 185.83 | 10,258 | -2.27(-1.21%) |
Aug 23, 2021 | 188.07 | 188.99 | 187.78 | 188.10 | 4,930 | +1.96(+1.05%) |
Aug 20, 2021 | 185.03 | 186.73 | 185.03 | 186.15 | 4,117 | +1.22(+0.66%) |
Aug 19, 2021 | 183.76 | 186.86 | 183.76 | 184.93 | 8,689 | -0.58(-0.31%) |
Aug 18, 2021 | 188.97 | 189.47 | 185.51 | 185.51 | 6,574 | -2.97(-1.58%) |
Aug 17, 2021 | 186.91 | 188.49 | 186.16 | 188.48 | 18,063 | +2.16(+1.16%) |
Aug 16, 2021 | 185.22 | 186.33 | 185.03 | 186.33 | 4,935 | +0.92(+0.50%) |
Aug 13, 2021 | 184.54 | 185.41 | 184.54 | 185.41 | 3,448 | +1.90(+1.03%) |
Aug 12, 2021 | 182.05 | 183.72 | 182.05 | 183.51 | 9,155 | +2.42(+1.34%) |
Aug 11, 2021 | 184.05 | 184.05 | 181.01 | 181.08 | 6,406 | -2.78(-1.51%) |
Aug 10, 2021 | 183.37 | 184.33 | 182.34 | 183.87 | 6,503 | +0.77(+0.42%) |
Aug 09, 2021 | 183.44 | 184.23 | 182.72 | 183.10 | 15,249 | -1.00(-0.54%) |
Aug 06, 2021 | 185.13 | 185.13 | 183.17 | 184.09 | 6,836 | -0.64(-0.34%) |
Aug 05, 2021 | 184.34 | 184.78 | 183.57 | 184.73 | 3,642 | +0.64(+0.35%) |
Aug 04, 2021 | 186.05 | 186.05 | 184.09 | 184.09 | 7,911 | -2.18(-1.17%) |
Aug 03, 2021 | 184.27 | 186.28 | 183.77 | 186.28 | 10,099 | +2.95(+1.61%) |
Aug 02, 2021 | 183.43 | 184.05 | 183.05 | 183.32 | 28,540 | +1.25(+0.69%) |
Jul 30, 2021 | 182.96 | 182.96 | 181.82 | 182.07 | 2,916 | -0.71(-0.39%) |
Jul 29, 2021 | 184.66 | 184.66 | 182.78 | 182.78 | 3,550 | -0.87(-0.47%) |
Jul 28, 2021 | 180.63 | 184.12 | 180.63 | 183.65 | 3,302 | +2.87(+1.59%) |
Jul 27, 2021 | 180.56 | 180.78 | 179.47 | 180.78 | 2,279 | +0.57(+0.31%) |
Jul 26, 2021 | 180.92 | 180.92 | 180.12 | 180.22 | 4,801 | -1.00(-0.55%) |
Jul 23, 2021 | 180.51 | 181.40 | 180.51 | 181.21 | 6,201 | +1.37(+0.76%) |
Jul 22, 2021 | 179.35 | 180.17 | 179.35 | 179.84 | 2,352 | +0.43(+0.24%) |
Jul 21, 2021 | 178.60 | 179.41 | 178.60 | 179.41 | 2,668 | +0.96(+0.54%) |
Jul 20, 2021 | 175.99 | 178.74 | 175.99 | 178.44 | 3,369 | +3.05(+1.74%) |
Jul 19, 2021 | 174.56 | 175.46 | 173.79 | 175.40 | 4,943 | -1.10(-0.62%) |
Jul 16, 2021 | 176.16 | 176.89 | 176.16 | 176.50 | 24,523 | +0.02(+0.01%) |
Jul 15, 2021 | 176.93 | 177.06 | 176.24 | 176.48 | 2,804 | -1.37(-0.77%) |
Jul 14, 2021 | 178.26 | 178.26 | 177.84 | 177.85 | 4,082 | -0.19(-0.11%) |
Jul 13, 2021 | 178.62 | 178.62 | 178.03 | 178.04 | 21,849 | -1.12(-0.63%) |
Jul 12, 2021 | 178.76 | 179.68 | 178.76 | 179.16 | 2,548 | -0.08(-0.04%) |
Jul 09, 2021 | 178.75 | 179.56 | 178.75 | 179.24 | 4,798 | +1.39(+0.78%) |
Jul 08, 2021 | 176.45 | 178.08 | 176.17 | 177.85 | 2,825 | -0.69(-0.39%) |
Jul 07, 2021 | 177.97 | 178.54 | 177.62 | 178.54 | 4,519 | +0.31(+0.17%) |
Jul 06, 2021 | 178.55 | 178.56 | 177.65 | 178.23 | 13,385 | -1.30(-0.73%) |
Jul 02, 2021 | 178.88 | 179.53 | 178.33 | 179.53 | 2,091 | +0.97(+0.55%) |