Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 178.46 | 178.49 | 175.48 | 175.48 | 4,972 | -1.49(-0.84%) |
Sep 29, 2021 | 176.90 | 177.00 | 176.66 | 176.97 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.21 | 177.21 | 174.85 | 175.69 | 9,620 | -2.05(-1.16%) |
Sep 27, 2021 | 178.78 | 178.89 | 177.75 | 177.75 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.57 | 179.57 | 178.67 | 178.67 | 1,475 | -0.46(-0.26%) |
Sep 23, 2021 | 177.66 | 179.65 | 177.66 | 179.12 | 8,122 | +2.40(+1.36%) |
Sep 22, 2021 | 177.11 | 177.64 | 176.67 | 176.73 | 5,286 | -0.09(-0.05%) |
Sep 21, 2021 | 177.61 | 177.61 | 176.82 | 176.82 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.38 | 177.79 | 174.90 | 176.50 | 9,697 | -1.27(-0.71%) |
Sep 17, 2021 | 177.40 | 177.87 | 176.91 | 177.77 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.93 | 178.72 | 177.04 | 178.44 | 9,010 | -0.77(-0.43%) |
Sep 15, 2021 | 178.93 | 179.77 | 178.93 | 179.21 | 5,953 | +0.15(+0.09%) |
Sep 14, 2021 | 180.75 | 180.81 | 179.06 | 179.06 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.09 | 182.09 | 179.51 | 180.02 | 11,176 | -1.19(-0.66%) |
Sep 10, 2021 | 183.66 | 183.66 | 181.21 | 181.21 | 3,289 | -1.64(-0.90%) |
Sep 09, 2021 | 185.30 | 185.30 | 182.85 | 182.85 | 3,914 | -2.60(-1.40%) |
Sep 08, 2021 | 184.89 | 185.65 | 184.89 | 185.46 | 4,280 | -0.27(-0.14%) |
Sep 07, 2021 | 187.30 | 187.30 | 185.15 | 185.72 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.22 | 188.22 | 186.57 | 187.28 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.69 | 187.63 | 185.69 | 187.63 | 6,084 | +2.66(+1.44%) |
Sep 01, 2021 | 184.37 | 184.96 | 183.84 | 184.96 | 11,820 | +0.51(+0.28%) |
Aug 31, 2021 | 185.06 | 185.77 | 184.11 | 184.45 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.68 | 185.50 | 184.36 | 184.93 | 5,162 | +0.54(+0.30%) |
Aug 27, 2021 | 185.53 | 185.53 | 184.39 | 184.39 | 6,045 | -0.27(-0.15%) |
Aug 26, 2021 | 186.05 | 186.05 | 184.66 | 184.66 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.36 | 185.88 | 185.15 | 185.76 | 4,757 | -0.89(-0.47%) |
Aug 24, 2021 | 186.91 | 187.14 | 186.35 | 186.65 | 10,213 | -2.28(-1.21%) |
Aug 23, 2021 | 188.90 | 189.82 | 188.61 | 188.93 | 4,908 | +1.97(+1.05%) |
Aug 20, 2021 | 185.84 | 187.55 | 185.84 | 186.97 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.57 | 187.68 | 184.57 | 185.74 | 8,651 | -0.58(-0.31%) |
Aug 18, 2021 | 189.80 | 190.30 | 186.33 | 186.33 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.73 | 189.32 | 186.97 | 189.31 | 17,983 | +2.17(+1.16%) |
Aug 16, 2021 | 186.03 | 187.15 | 185.84 | 187.15 | 4,913 | +0.93(+0.50%) |
Aug 13, 2021 | 185.35 | 186.22 | 185.35 | 186.22 | 3,433 | +1.91(+1.03%) |
Aug 12, 2021 | 182.85 | 184.52 | 182.85 | 184.31 | 9,115 | +2.43(+1.34%) |
Aug 11, 2021 | 184.86 | 184.86 | 181.81 | 181.88 | 6,378 | -2.79(-1.51%) |
Aug 10, 2021 | 184.18 | 185.14 | 183.14 | 184.68 | 6,474 | +0.77(+0.42%) |
Aug 09, 2021 | 184.25 | 185.04 | 183.52 | 183.90 | 15,182 | -1.00(-0.54%) |
Aug 06, 2021 | 185.94 | 185.94 | 183.98 | 184.91 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.15 | 185.59 | 184.38 | 185.54 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.87 | 186.87 | 184.91 | 184.91 | 7,876 | -2.19(-1.17%) |
Aug 03, 2021 | 185.08 | 187.10 | 184.58 | 187.10 | 10,054 | +2.97(+1.61%) |
Aug 02, 2021 | 184.24 | 184.86 | 183.86 | 184.13 | 28,415 | +1.26(+0.69%) |
Jul 30, 2021 | 183.76 | 183.76 | 182.62 | 182.87 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.48 | 185.48 | 183.59 | 183.59 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.42 | 184.93 | 181.42 | 184.46 | 3,287 | +2.88(+1.59%) |
Jul 27, 2021 | 181.36 | 181.58 | 180.26 | 181.58 | 2,269 | +0.57(+0.31%) |
Jul 26, 2021 | 181.72 | 181.72 | 180.91 | 181.01 | 4,780 | -1.00(-0.55%) |
Jul 23, 2021 | 181.31 | 182.20 | 181.31 | 182.01 | 6,173 | +1.38(+0.76%) |
Jul 22, 2021 | 180.14 | 180.97 | 180.14 | 180.63 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.38 | 180.19 | 179.38 | 180.19 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.77 | 179.53 | 176.77 | 179.23 | 3,354 | +3.06(+1.74%) |
Jul 19, 2021 | 175.33 | 176.23 | 174.56 | 176.17 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.94 | 177.67 | 176.94 | 177.27 | 24,415 | +0.02(+0.01%) |
Jul 15, 2021 | 177.71 | 177.84 | 177.02 | 177.25 | 2,791 | -1.37(-0.77%) |
Jul 14, 2021 | 179.05 | 179.05 | 178.62 | 178.63 | 4,064 | -0.19(-0.11%) |
Jul 13, 2021 | 179.41 | 179.41 | 178.81 | 178.82 | 21,753 | -1.13(-0.63%) |
Jul 12, 2021 | 179.54 | 180.47 | 179.54 | 179.95 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.53 | 180.35 | 179.53 | 180.03 | 4,777 | +1.40(+0.78%) |
Jul 08, 2021 | 177.23 | 178.87 | 176.95 | 178.63 | 2,812 | -0.69(-0.39%) |
Jul 07, 2021 | 178.75 | 179.33 | 178.40 | 179.32 | 4,499 | +0.31(+0.17%) |
Jul 06, 2021 | 179.33 | 179.34 | 178.43 | 179.01 | 13,326 | -1.31(-0.73%) |
Jul 02, 2021 | 179.67 | 180.32 | 179.12 | 180.32 | 2,082 | +0.98(+0.55%) |