Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 169.14 | 169.24 | 161.80 | 161.74 | 1,358,777 | -6.28(-3.74%) |
Sep 29, 2021 | 167.42 | 169.25 | 166.89 | 168.02 | 637,462 | +0.52(+0.31%) |
Sep 28, 2021 | 171.28 | 172.17 | 166.65 | 167.50 | 1,198,162 | -4.38(-2.55%) |
Sep 27, 2021 | 171.16 | 173.89 | 171.02 | 171.89 | 1,041,105 | +0.88(+0.51%) |
Sep 24, 2021 | 170.11 | 171.60 | 170.10 | 171.01 | 975,928 | +0.84(+0.49%) |
Sep 23, 2021 | 168.78 | 171.29 | 168.66 | 170.17 | 1,254,100 | +2.44(+1.45%) |
Sep 22, 2021 | 167.88 | 169.50 | 167.43 | 167.74 | 923,830 | +1.77(+1.07%) |
Sep 21, 2021 | 170.38 | 170.38 | 164.50 | 165.96 | 1,393,412 | -3.78(-2.23%) |
Sep 20, 2021 | 168.71 | 170.17 | 167.73 | 169.75 | 1,056,944 | -2.07(-1.21%) |
Sep 17, 2021 | 173.46 | 174.27 | 171.58 | 171.82 | 1,722,574 | -1.37(-0.79%) |
Sep 16, 2021 | 171.33 | 174.72 | 170.47 | 173.19 | 1,613,989 | +1.85(+1.08%) |
Sep 15, 2021 | 168.26 | 172.70 | 168.02 | 171.33 | 951,134 | +3.07(+1.83%) |
Sep 14, 2021 | 173.06 | 173.06 | 167.48 | 168.26 | 1,078,090 | -3.76(-2.19%) |
Sep 13, 2021 | 174.05 | 174.50 | 170.24 | 172.03 | 860,884 | +0.04(+0.02%) |
Sep 10, 2021 | 174.32 | 175.05 | 171.88 | 171.99 | 1,061,064 | -1.97(-1.13%) |
Sep 09, 2021 | 173.61 | 177.91 | 172.90 | 173.95 | 1,234,523 | +0.22(+0.13%) |
Sep 08, 2021 | 169.10 | 174.37 | 168.89 | 173.73 | 2,148,096 | +4.69(+2.77%) |
Sep 07, 2021 | 174.71 | 174.78 | 168.99 | 169.04 | 2,288,936 | -7.26(-4.12%) |
Sep 03, 2021 | 177.63 | 177.71 | 175.89 | 176.31 | 972,492 | -1.11(-0.62%) |
Sep 02, 2021 | 177.18 | 177.70 | 174.91 | 177.41 | 1,487,863 | +0.54(+0.31%) |
Sep 01, 2021 | 177.95 | 178.29 | 175.17 | 176.87 | 950,287 | -0.71(-0.40%) |
Aug 31, 2021 | 179.05 | 179.23 | 176.57 | 177.58 | 1,322,572 | -1.48(-0.83%) |
Aug 30, 2021 | 179.19 | 180.21 | 178.31 | 179.06 | 925,516 | +0.76(+0.43%) |
Aug 27, 2021 | 178.29 | 178.79 | 177.68 | 178.29 | 865,941 | +0.70(+0.39%) |
Aug 26, 2021 | 178.06 | 178.31 | 176.81 | 177.60 | 580,152 | -0.82(-0.46%) |
Aug 25, 2021 | 177.82 | 178.95 | 176.58 | 178.41 | 663,760 | +1.55(+0.88%) |
Aug 24, 2021 | 175.79 | 177.84 | 175.27 | 176.86 | 1,066,271 | +1.80(+1.03%) |
Aug 23, 2021 | 176.28 | 176.78 | 174.56 | 175.06 | 744,010 | +0.13(+0.07%) |
Aug 20, 2021 | 174.33 | 175.49 | 173.29 | 174.93 | 992,514 | +0.65(+0.37%) |
Aug 19, 2021 | 175.71 | 176.56 | 172.31 | 174.28 | 1,102,134 | -2.77(-1.56%) |
Aug 18, 2021 | 177.32 | 179.14 | 175.80 | 177.05 | 1,159,779 | -1.66(-0.93%) |
Aug 17, 2021 | 182.63 | 183.50 | 177.14 | 178.71 | 1,199,340 | -5.50(-2.99%) |
Aug 16, 2021 | 183.74 | 184.36 | 181.55 | 184.21 | 713,147 | +0.34(+0.18%) |
Aug 13, 2021 | 184.41 | 184.91 | 183.16 | 183.87 | 614,944 | -0.62(-0.33%) |
Aug 12, 2021 | 185.82 | 187.08 | 183.51 | 184.49 | 584,184 | -1.30(-0.70%) |
Aug 11, 2021 | 181.98 | 185.90 | 181.52 | 185.78 | 1,080,099 | +3.84(+2.11%) |
Aug 10, 2021 | 180.18 | 182.52 | 179.47 | 181.94 | 763,105 | +2.22(+1.24%) |
Aug 09, 2021 | 180.09 | 180.78 | 178.49 | 179.72 | 652,553 | -0.93(-0.51%) |
Aug 06, 2021 | 181.82 | 182.47 | 180.30 | 180.65 | 839,377 | +0.33(+0.18%) |
Aug 05, 2021 | 180.79 | 181.93 | 179.21 | 180.32 | 1,070,853 | +1.14(+0.64%) |
Aug 04, 2021 | 181.66 | 182.59 | 179.17 | 179.18 | 716,481 | -3.67(-2.00%) |
Aug 03, 2021 | 181.35 | 183.98 | 179.02 | 182.84 | 1,004,757 | +2.95(+1.64%) |
Aug 02, 2021 | 181.99 | 184.34 | 179.41 | 179.89 | 937,890 | -1.16(-0.64%) |
Jul 30, 2021 | 181.61 | 183.31 | 179.56 | 181.05 | 1,567,493 | -0.68(-0.37%) |
Jul 29, 2021 | 181.11 | 182.20 | 179.59 | 181.73 | 1,330,494 | +2.16(+1.20%) |
Jul 28, 2021 | 185.82 | 185.92 | 179.29 | 179.57 | 1,555,462 | -5.67(-3.06%) |
Jul 27, 2021 | 183.53 | 185.68 | 181.01 | 185.24 | 1,611,075 | -4.02(-2.12%) |
Jul 26, 2021 | 189.11 | 190.11 | 187.31 | 189.26 | 1,055,282 | +1.65(+0.88%) |
Jul 23, 2021 | 187.06 | 188.52 | 186.32 | 187.61 | 850,470 | +1.76(+0.95%) |
Jul 22, 2021 | 188.56 | 188.94 | 185.29 | 185.85 | 928,656 | -1.83(-0.97%) |
Jul 21, 2021 | 188.36 | 190.22 | 187.19 | 187.68 | 631,707 | +0.29(+0.16%) |
Jul 20, 2021 | 184.21 | 188.01 | 183.90 | 187.38 | 1,062,915 | +3.30(+1.79%) |
Jul 19, 2021 | 183.92 | 184.64 | 180.94 | 184.08 | 930,694 | -2.48(-1.33%) |
Jul 16, 2021 | 190.49 | 190.93 | 186.12 | 186.56 | 608,291 | -3.47(-1.83%) |
Jul 15, 2021 | 188.36 | 191.30 | 188.00 | 190.04 | 571,059 | +0.80(+0.42%) |
Jul 14, 2021 | 190.39 | 191.05 | 187.84 | 189.24 | 760,659 | -1.01(-0.53%) |
Jul 13, 2021 | 192.95 | 193.80 | 189.57 | 190.25 | 1,272,545 | -2.18(-1.13%) |
Jul 12, 2021 | 191.60 | 192.82 | 191.11 | 192.43 | 1,038,781 | +0.83(+0.43%) |
Jul 09, 2021 | 190.97 | 192.86 | 190.13 | 191.60 | 952,755 | +2.83(+1.50%) |
Jul 08, 2021 | 189.10 | 190.25 | 187.18 | 188.77 | 751,156 | -3.05(-1.59%) |
Jul 07, 2021 | 188.56 | 192.03 | 188.56 | 191.82 | 1,042,748 | +2.56(+1.35%) |
Jul 06, 2021 | 191.11 | 191.55 | 187.51 | 189.26 | 823,388 | -1.81(-0.95%) |
Jul 02, 2021 | 190.12 | 191.82 | 189.04 | 191.07 | 871,512 | +1.39(+0.73%) |