Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.50 | 161.68 | 156.84 | 158.15 | 482,624 | -2.02(-1.26%) |
Sep 29, 2021 | 159.64 | 161.60 | 159.64 | 160.17 | 333,824 | +0.72(+0.45%) |
Sep 28, 2021 | 163.97 | 163.97 | 158.78 | 159.45 | 506,528 | -5.01(-3.05%) |
Sep 27, 2021 | 164.90 | 165.63 | 163.37 | 164.46 | 338,686 | -0.74(-0.45%) |
Sep 24, 2021 | 164.23 | 165.38 | 164.23 | 165.20 | 227,809 | +0.97(+0.59%) |
Sep 23, 2021 | 162.57 | 165.45 | 162.57 | 164.23 | 293,882 | +1.55(+0.95%) |
Sep 22, 2021 | 161.77 | 163.75 | 160.87 | 162.68 | 303,687 | +0.90(+0.55%) |
Sep 21, 2021 | 164.36 | 164.46 | 161.44 | 161.78 | 326,535 | -1.52(-0.93%) |
Sep 20, 2021 | 160.69 | 163.43 | 160.66 | 163.30 | 469,149 | +0.63(+0.39%) |
Sep 17, 2021 | 163.90 | 164.01 | 161.67 | 162.68 | 857,917 | -1.98(-1.20%) |
Sep 16, 2021 | 164.15 | 165.45 | 163.34 | 164.65 | 327,847 | +0.87(+0.53%) |
Sep 15, 2021 | 161.13 | 164.52 | 161.13 | 163.78 | 371,014 | +2.70(+1.68%) |
Sep 14, 2021 | 162.26 | 163.02 | 160.47 | 161.09 | 379,885 | -1.28(-0.79%) |
Sep 13, 2021 | 164.43 | 165.34 | 161.72 | 162.37 | 382,232 | -0.58(-0.35%) |
Sep 10, 2021 | 165.55 | 167.24 | 162.48 | 162.95 | 536,071 | -2.13(-1.29%) |
Sep 09, 2021 | 167.90 | 168.34 | 165.04 | 165.08 | 489,937 | -1.96(-1.17%) |
Sep 08, 2021 | 166.06 | 169.06 | 165.64 | 167.03 | 623,296 | +0.71(+0.43%) |
Sep 07, 2021 | 169.39 | 170.56 | 166.12 | 166.32 | 451,330 | -2.63(-1.56%) |
Sep 03, 2021 | 169.08 | 169.84 | 168.19 | 168.95 | 328,849 | -0.47(-0.28%) |
Sep 02, 2021 | 171.07 | 171.51 | 169.13 | 169.43 | 298,932 | -1.03(-0.60%) |
Sep 01, 2021 | 170.41 | 171.11 | 168.42 | 170.45 | 267,108 | +0.88(+0.52%) |
Aug 31, 2021 | 170.10 | 172.43 | 168.95 | 169.57 | 539,293 | +0.06(+0.03%) |
Aug 30, 2021 | 169.43 | 170.40 | 168.80 | 169.51 | 208,230 | +0.38(+0.22%) |
Aug 27, 2021 | 167.59 | 169.87 | 167.37 | 169.14 | 440,480 | +1.90(+1.14%) |
Aug 26, 2021 | 166.65 | 167.86 | 164.87 | 167.23 | 249,731 | +0.48(+0.29%) |
Aug 25, 2021 | 166.71 | 167.79 | 166.21 | 166.75 | 250,286 | +0.23(+0.14%) |
Aug 24, 2021 | 169.85 | 170.23 | 166.36 | 166.52 | 327,999 | -3.18(-1.88%) |
Aug 23, 2021 | 170.91 | 171.09 | 169.46 | 169.70 | 239,480 | -0.59(-0.34%) |
Aug 20, 2021 | 169.26 | 170.91 | 168.55 | 170.29 | 366,232 | +0.81(+0.48%) |
Aug 19, 2021 | 166.64 | 169.51 | 164.62 | 169.48 | 406,605 | +3.76(+2.27%) |
Aug 18, 2021 | 171.36 | 173.03 | 162.10 | 165.72 | 1,039,818 | -5.96(-3.47%) |
Aug 17, 2021 | 169.61 | 172.29 | 169.61 | 171.69 | 543,830 | +0.81(+0.47%) |
Aug 16, 2021 | 170.13 | 171.69 | 168.46 | 170.88 | 481,350 | +0.60(+0.35%) |
Aug 13, 2021 | 167.85 | 170.29 | 166.98 | 170.28 | 248,127 | +2.70(+1.61%) |
Aug 12, 2021 | 167.37 | 168.40 | 163.52 | 167.58 | 374,064 | +0.58(+0.34%) |
Aug 11, 2021 | 166.44 | 167.52 | 166.22 | 167.00 | 262,167 | +1.41(+0.85%) |
Aug 10, 2021 | 165.97 | 166.90 | 164.12 | 165.59 | 254,048 | -0.61(-0.36%) |
Aug 09, 2021 | 167.85 | 168.43 | 166.12 | 166.19 | 259,541 | -1.04(-0.62%) |
Aug 06, 2021 | 166.82 | 168.20 | 166.44 | 167.23 | 325,280 | +0.47(+0.28%) |
Aug 05, 2021 | 167.07 | 167.52 | 165.77 | 166.76 | 312,686 | -0.12(-0.07%) |
Aug 04, 2021 | 168.95 | 169.17 | 166.56 | 166.89 | 282,546 | -2.15(-1.27%) |
Aug 03, 2021 | 168.40 | 169.57 | 166.89 | 169.04 | 443,285 | +1.21(+0.72%) |
Aug 02, 2021 | 168.09 | 168.79 | 166.73 | 167.83 | 361,933 | +0.46(+0.28%) |
Jul 30, 2021 | 166.64 | 168.07 | 166.16 | 167.37 | 219,552 | +0.77(+0.46%) |
Jul 29, 2021 | 165.80 | 167.12 | 165.63 | 166.60 | 274,936 | +1.31(+0.79%) |
Jul 28, 2021 | 169.03 | 169.47 | 165.18 | 165.29 | 461,677 | -4.03(-2.38%) |
Jul 27, 2021 | 169.73 | 170.26 | 167.88 | 169.32 | 336,040 | +0.30(+0.18%) |
Jul 26, 2021 | 169.34 | 170.16 | 167.74 | 169.02 | 254,143 | -0.44(-0.26%) |
Jul 23, 2021 | 168.98 | 169.92 | 168.14 | 169.46 | 209,298 | +1.34(+0.80%) |
Jul 22, 2021 | 166.75 | 169.07 | 166.71 | 168.13 | 306,099 | +1.68(+1.01%) |
Jul 21, 2021 | 167.41 | 168.10 | 166.19 | 166.44 | 494,409 | -0.48(-0.29%) |
Jul 20, 2021 | 164.49 | 167.17 | 164.44 | 166.93 | 568,939 | +3.15(+1.93%) |
Jul 19, 2021 | 164.19 | 164.65 | 162.81 | 163.77 | 523,604 | -1.27(-0.77%) |
Jul 16, 2021 | 164.00 | 166.46 | 163.32 | 165.04 | 515,672 | +0.99(+0.60%) |
Jul 15, 2021 | 161.92 | 164.32 | 161.47 | 164.05 | 546,557 | +2.24(+1.38%) |
Jul 14, 2021 | 160.50 | 161.85 | 159.82 | 161.81 | 239,196 | +1.52(+0.95%) |
Jul 13, 2021 | 160.26 | 161.33 | 159.29 | 160.29 | 222,100 | -0.32(-0.20%) |
Jul 12, 2021 | 160.97 | 161.03 | 159.79 | 160.61 | 219,402 | -0.31(-0.19%) |
Jul 09, 2021 | 160.66 | 161.72 | 159.79 | 160.92 | 282,720 | +0.77(+0.48%) |
Jul 08, 2021 | 159.49 | 160.47 | 158.74 | 160.15 | 374,976 | -0.22(-0.14%) |
Jul 07, 2021 | 158.69 | 160.48 | 158.69 | 160.37 | 419,455 | +2.02(+1.28%) |
Jul 06, 2021 | 159.50 | 159.56 | 157.55 | 158.35 | 286,218 | -1.07(-0.67%) |
Jul 02, 2021 | 159.19 | 159.72 | 158.68 | 159.42 | 226,483 | +1.26(+0.80%) |