Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 178.88 | 178.89 | 175.78 | 175.95 | 1,618,130 | -1.62(-0.91%) |
Sep 29, 2021 | 178.55 | 179.02 | 177.09 | 177.57 | 2,174,185 | -0.25(-0.14%) |
Sep 28, 2021 | 180.47 | 181.84 | 177.23 | 177.82 | 2,194,119 | -2.23(-1.24%) |
Sep 27, 2021 | 177.74 | 180.29 | 177.41 | 180.06 | 1,886,745 | +5.13(+2.93%) |
Sep 24, 2021 | 174.13 | 176.50 | 174.04 | 174.93 | 1,329,169 | +0.80(+0.46%) |
Sep 23, 2021 | 170.38 | 175.38 | 170.38 | 174.13 | 1,458,850 | +5.34(+3.16%) |
Sep 22, 2021 | 167.24 | 169.96 | 167.19 | 168.79 | 1,455,688 | +3.33(+2.01%) |
Sep 21, 2021 | 166.92 | 168.03 | 165.47 | 165.46 | 1,381,687 | -0.63(-0.38%) |
Sep 20, 2021 | 165.24 | 166.42 | 163.40 | 166.09 | 2,675,421 | -3.82(-2.25%) |
Sep 17, 2021 | 170.79 | 172.11 | 169.36 | 169.91 | 3,169,268 | -0.88(-0.52%) |
Sep 16, 2021 | 172.33 | 173.45 | 170.11 | 170.79 | 1,095,596 | -0.25(-0.15%) |
Sep 15, 2021 | 168.57 | 172.07 | 168.57 | 171.04 | 1,793,882 | +1.65(+0.97%) |
Sep 14, 2021 | 175.40 | 176.33 | 167.30 | 169.40 | 4,205,038 | -5.50(-3.14%) |
Sep 13, 2021 | 174.34 | 176.03 | 173.27 | 174.89 | 1,439,923 | +2.52(+1.46%) |
Sep 10, 2021 | 174.34 | 174.34 | 172.08 | 172.37 | 1,513,419 | -0.56(-0.32%) |
Sep 09, 2021 | 172.20 | 174.97 | 171.94 | 172.93 | 1,754,315 | +0.50(+0.29%) |
Sep 08, 2021 | 172.26 | 172.90 | 171.26 | 172.43 | 2,026,537 | -0.44(-0.26%) |
Sep 07, 2021 | 173.04 | 175.14 | 172.61 | 172.87 | 2,442,577 | +0.62(+0.36%) |
Sep 03, 2021 | 172.47 | 173.44 | 171.45 | 172.25 | 1,700,290 | -0.17(-0.10%) |
Sep 02, 2021 | 170.38 | 173.12 | 170.18 | 172.42 | 1,975,941 | +2.01(+1.18%) |
Sep 01, 2021 | 172.46 | 172.46 | 169.25 | 170.41 | 1,993,015 | -1.46(-0.85%) |
Aug 31, 2021 | 171.78 | 172.99 | 170.58 | 171.87 | 2,479,372 | +0.44(+0.26%) |
Aug 30, 2021 | 175.38 | 175.38 | 170.97 | 171.43 | 1,925,368 | -3.51(-2.01%) |
Aug 27, 2021 | 172.23 | 175.15 | 171.89 | 174.94 | 1,486,763 | +3.16(+1.84%) |
Aug 26, 2021 | 173.69 | 174.39 | 171.45 | 171.78 | 1,114,109 | -1.02(-0.59%) |
Aug 25, 2021 | 170.37 | 173.97 | 169.49 | 172.80 | 1,820,222 | +3.28(+1.94%) |
Aug 24, 2021 | 168.31 | 170.15 | 168.28 | 169.51 | 1,558,224 | +1.09(+0.65%) |
Aug 23, 2021 | 168.18 | 169.67 | 168.03 | 168.43 | 1,276,454 | +1.30(+0.78%) |
Aug 20, 2021 | 165.61 | 167.74 | 165.11 | 167.12 | 1,556,596 | +1.33(+0.80%) |
Aug 19, 2021 | 165.17 | 167.25 | 164.62 | 165.79 | 1,570,343 | -1.10(-0.66%) |
Aug 18, 2021 | 167.61 | 170.20 | 166.75 | 166.89 | 1,075,181 | -1.97(-1.17%) |
Aug 17, 2021 | 169.27 | 170.54 | 166.33 | 168.86 | 1,219,126 | -1.71(-1.00%) |
Aug 16, 2021 | 169.95 | 170.69 | 167.67 | 170.57 | 1,650,611 | -0.66(-0.38%) |
Aug 13, 2021 | 174.32 | 174.80 | 170.74 | 171.22 | 1,735,545 | -2.72(-1.56%) |
Aug 12, 2021 | 174.42 | 175.68 | 173.54 | 173.94 | 1,757,628 | -0.45(-0.26%) |
Aug 11, 2021 | 173.13 | 174.43 | 171.12 | 174.39 | 4,307,367 | +1.98(+1.15%) |
Aug 10, 2021 | 169.85 | 174.25 | 169.85 | 172.41 | 1,799,973 | +1.52(+0.89%) |
Aug 09, 2021 | 170.51 | 172.48 | 169.26 | 170.89 | 1,097,367 | -0.23(-0.14%) |
Aug 06, 2021 | 170.30 | 172.71 | 169.96 | 171.12 | 1,387,581 | +3.23(+1.92%) |
Aug 05, 2021 | 168.14 | 169.25 | 167.06 | 167.90 | 1,203,851 | +1.49(+0.90%) |
Aug 04, 2021 | 165.52 | 168.37 | 165.04 | 166.40 | 1,121,465 | -1.19(-0.71%) |
Aug 03, 2021 | 165.04 | 168.47 | 162.27 | 167.59 | 1,726,509 | +4.10(+2.51%) |
Aug 02, 2021 | 165.06 | 167.91 | 163.07 | 163.49 | 1,140,639 | -0.57(-0.35%) |
Jul 30, 2021 | 165.93 | 167.64 | 163.43 | 164.06 | 1,134,587 | -2.47(-1.49%) |
Jul 29, 2021 | 166.99 | 167.41 | 165.02 | 166.53 | 917,609 | +1.26(+0.76%) |
Jul 28, 2021 | 166.38 | 166.89 | 163.95 | 165.27 | 905,673 | -0.46(-0.28%) |
Jul 27, 2021 | 163.77 | 166.38 | 162.67 | 165.73 | 993,099 | -0.22(-0.14%) |
Jul 26, 2021 | 165.17 | 166.84 | 164.59 | 165.95 | 971,568 | +1.35(+0.82%) |
Jul 23, 2021 | 164.68 | 166.56 | 163.67 | 164.60 | 1,133,555 | +1.17(+0.72%) |
Jul 22, 2021 | 165.94 | 166.35 | 162.49 | 163.44 | 2,147,366 | -2.83(-1.70%) |
Jul 21, 2021 | 165.19 | 167.51 | 165.07 | 166.27 | 1,601,916 | +2.94(+1.80%) |
Jul 20, 2021 | 159.96 | 165.01 | 159.38 | 163.33 | 1,915,283 | +3.42(+2.14%) |
Jul 19, 2021 | 161.10 | 162.73 | 158.68 | 159.91 | 1,838,292 | -5.06(-3.07%) |
Jul 16, 2021 | 171.00 | 171.21 | 164.41 | 164.97 | 1,606,972 | -5.46(-3.20%) |
Jul 15, 2021 | 167.70 | 172.48 | 167.22 | 170.43 | 2,271,281 | +2.17(+1.29%) |
Jul 14, 2021 | 166.53 | 171.04 | 165.72 | 168.26 | 2,870,693 | -0.84(-0.50%) |
Jul 13, 2021 | 170.35 | 170.88 | 167.94 | 169.10 | 1,729,097 | -2.35(-1.37%) |
Jul 12, 2021 | 167.68 | 171.85 | 166.06 | 171.45 | 1,991,023 | +2.00(+1.18%) |
Jul 09, 2021 | 166.84 | 169.76 | 166.15 | 169.45 | 1,952,058 | +5.75(+3.51%) |
Jul 08, 2021 | 164.04 | 165.17 | 162.31 | 163.70 | 3,231,418 | -2.99(-1.80%) |
Jul 07, 2021 | 166.17 | 168.34 | 165.76 | 166.69 | 1,241,164 | -1.23(-0.73%) |
Jul 06, 2021 | 170.48 | 171.93 | 165.88 | 167.93 | 2,403,238 | -4.31(-2.51%) |
Jul 02, 2021 | 172.85 | 172.92 | 170.69 | 172.24 | 1,790,048 | +0.94(+0.55%) |