Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 175.24 | 175.57 | 172.45 | 172.74 | 979,050 | -1.60(-0.92%) |
Sep 29, 2021 | 172.92 | 175.00 | 172.92 | 174.34 | 621,639 | +2.14(+1.24%) |
Sep 28, 2021 | 171.67 | 172.65 | 170.60 | 172.19 | 667,435 | -0.52(-0.30%) |
Sep 27, 2021 | 175.81 | 176.51 | 172.64 | 172.72 | 596,025 | -2.89(-1.65%) |
Sep 24, 2021 | 176.53 | 176.53 | 175.31 | 175.61 | 451,989 | -1.20(-0.68%) |
Sep 23, 2021 | 176.92 | 178.11 | 176.65 | 176.81 | 534,596 | +0.17(+0.10%) |
Sep 22, 2021 | 176.44 | 177.17 | 174.92 | 176.64 | 713,199 | +1.63(+0.93%) |
Sep 21, 2021 | 176.69 | 177.80 | 174.97 | 175.02 | 1,104,323 | -0.76(-0.43%) |
Sep 20, 2021 | 173.38 | 176.97 | 173.23 | 175.78 | 1,681,753 | +1.54(+0.88%) |
Sep 17, 2021 | 176.75 | 177.71 | 173.96 | 174.24 | 2,549,468 | -3.83(-2.15%) |
Sep 16, 2021 | 178.86 | 179.71 | 177.52 | 178.07 | 956,738 | -0.62(-0.35%) |
Sep 15, 2021 | 179.31 | 179.81 | 178.49 | 178.69 | 990,996 | -0.57(-0.32%) |
Sep 14, 2021 | 180.32 | 181.15 | 178.49 | 179.26 | 612,273 | -0.46(-0.25%) |
Sep 13, 2021 | 180.80 | 181.60 | 179.16 | 179.72 | 641,821 | +0.24(+0.14%) |
Sep 10, 2021 | 182.33 | 182.65 | 179.37 | 179.47 | 700,136 | -2.44(-1.34%) |
Sep 09, 2021 | 185.88 | 187.43 | 181.78 | 181.92 | 627,216 | -4.84(-2.59%) |
Sep 08, 2021 | 184.32 | 187.70 | 184.31 | 186.76 | 540,606 | +1.71(+0.92%) |
Sep 07, 2021 | 187.28 | 187.28 | 183.77 | 185.06 | 695,502 | -2.26(-1.21%) |
Sep 03, 2021 | 187.02 | 187.42 | 185.25 | 187.32 | 790,243 | -0.08(-0.04%) |
Sep 02, 2021 | 187.71 | 187.73 | 185.36 | 187.40 | 1,091,565 | -0.21(-0.11%) |
Sep 01, 2021 | 185.74 | 188.52 | 185.15 | 187.61 | 1,221,202 | +2.13(+1.15%) |
Aug 31, 2021 | 184.78 | 186.26 | 183.97 | 185.48 | 1,862,180 | +0.40(+0.22%) |
Aug 30, 2021 | 184.16 | 185.23 | 183.80 | 185.07 | 719,791 | +0.92(+0.50%) |
Aug 27, 2021 | 184.42 | 184.88 | 183.85 | 184.16 | 643,296 | +0.23(+0.13%) |
Aug 26, 2021 | 183.12 | 184.53 | 182.36 | 183.92 | 441,526 | +0.72(+0.39%) |
Aug 25, 2021 | 183.35 | 184.75 | 182.77 | 183.20 | 835,259 | -0.61(-0.33%) |
Aug 24, 2021 | 185.31 | 185.58 | 182.75 | 183.81 | 676,824 | -1.54(-0.83%) |
Aug 23, 2021 | 186.19 | 187.42 | 185.31 | 185.35 | 717,017 | -0.75(-0.40%) |
Aug 20, 2021 | 184.74 | 187.24 | 182.94 | 186.10 | 758,014 | +1.68(+0.91%) |
Aug 19, 2021 | 183.18 | 184.93 | 182.81 | 184.42 | 479,746 | +0.69(+0.38%) |
Aug 18, 2021 | 184.85 | 185.95 | 183.39 | 183.72 | 452,966 | -1.86(-1.00%) |
Aug 17, 2021 | 184.39 | 186.09 | 183.39 | 185.59 | 707,977 | +0.62(+0.34%) |
Aug 16, 2021 | 184.92 | 185.63 | 184.16 | 184.97 | 618,299 | +0.27(+0.15%) |
Aug 13, 2021 | 184.25 | 185.18 | 183.97 | 184.69 | 667,071 | +0.81(+0.44%) |
Aug 12, 2021 | 183.63 | 184.28 | 183.00 | 183.89 | 601,950 | +0.04(+0.02%) |
Aug 11, 2021 | 184.25 | 186.09 | 183.22 | 183.84 | 612,646 | +0.04(+0.02%) |
Aug 10, 2021 | 187.99 | 188.04 | 183.70 | 183.81 | 816,389 | -4.10(-2.18%) |
Aug 09, 2021 | 187.34 | 188.19 | 186.28 | 187.90 | 469,704 | +0.91(+0.49%) |
Aug 06, 2021 | 185.88 | 188.24 | 185.78 | 187.00 | 417,248 | +0.82(+0.44%) |
Aug 05, 2021 | 184.26 | 186.22 | 184.11 | 186.18 | 474,443 | +2.41(+1.31%) |
Aug 04, 2021 | 183.99 | 185.46 | 182.84 | 183.77 | 548,780 | -0.40(-0.22%) |
Aug 03, 2021 | 182.92 | 184.37 | 182.27 | 184.16 | 849,739 | +1.71(+0.94%) |
Aug 02, 2021 | 181.63 | 182.98 | 181.41 | 182.46 | 683,656 | +1.50(+0.83%) |
Jul 30, 2021 | 180.13 | 182.59 | 180.13 | 180.96 | 1,043,152 | +1.43(+0.80%) |
Jul 29, 2021 | 179.77 | 180.44 | 178.82 | 179.53 | 682,946 | +0.69(+0.39%) |
Jul 28, 2021 | 179.75 | 180.65 | 178.09 | 178.84 | 1,184,707 | -1.59(-0.88%) |
Jul 27, 2021 | 179.94 | 181.89 | 177.68 | 180.43 | 1,269,185 | +4.11(+2.33%) |
Jul 26, 2021 | 176.12 | 177.14 | 175.38 | 176.32 | 793,099 | -0.68(-0.39%) |
Jul 23, 2021 | 174.55 | 177.16 | 174.55 | 177.00 | 603,171 | +2.45(+1.41%) |
Jul 22, 2021 | 174.64 | 174.94 | 173.49 | 174.55 | 566,134 | -0.71(-0.41%) |
Jul 21, 2021 | 175.34 | 176.09 | 175.02 | 175.26 | 698,755 | -0.03(-0.02%) |
Jul 20, 2021 | 173.67 | 176.24 | 173.05 | 175.28 | 1,238,493 | +2.50(+1.45%) |
Jul 19, 2021 | 173.08 | 173.71 | 170.93 | 172.79 | 952,573 | -1.22(-0.70%) |
Jul 16, 2021 | 172.66 | 174.89 | 172.13 | 174.01 | 929,135 | +1.81(+1.05%) |
Jul 15, 2021 | 170.56 | 172.47 | 170.56 | 172.20 | 529,074 | +1.21(+0.71%) |
Jul 14, 2021 | 169.67 | 171.45 | 169.34 | 170.99 | 451,751 | +1.48(+0.87%) |
Jul 13, 2021 | 170.74 | 171.11 | 168.74 | 169.51 | 427,898 | -1.78(-1.04%) |
Jul 12, 2021 | 170.77 | 172.38 | 170.13 | 171.29 | 773,223 | +0.03(+0.02%) |
Jul 09, 2021 | 169.17 | 171.54 | 168.32 | 171.26 | 830,332 | +3.28(+1.95%) |
Jul 08, 2021 | 167.12 | 168.99 | 166.48 | 167.98 | 495,749 | -0.03(-0.02%) |
Jul 07, 2021 | 167.47 | 168.38 | 166.63 | 168.00 | 790,678 | +0.46(+0.27%) |
Jul 06, 2021 | 165.05 | 167.78 | 163.65 | 167.55 | 909,433 | +2.18(+1.32%) |
Jul 02, 2021 | 164.81 | 165.60 | 164.38 | 165.36 | 686,497 | +1.56(+0.95%) |