Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 176.41 | 178.60 | 173.40 | 176.14 | 481,638 | +1.01(+0.58%) |
Sep 29, 2021 | 178.72 | 179.36 | 172.39 | 175.13 | 375,535 | -4.31(-2.40%) |
Sep 28, 2021 | 179.20 | 182.02 | 177.97 | 179.44 | 560,763 | -0.32(-0.18%) |
Sep 27, 2021 | 172.77 | 180.61 | 172.20 | 179.76 | 513,004 | +8.50(+4.96%) |
Sep 24, 2021 | 172.29 | 174.22 | 170.66 | 171.26 | 276,434 | -1.74(-1.01%) |
Sep 23, 2021 | 169.65 | 174.46 | 168.99 | 173.00 | 232,653 | +5.16(+3.07%) |
Sep 22, 2021 | 165.00 | 168.54 | 164.70 | 167.84 | 291,797 | +3.61(+2.20%) |
Sep 21, 2021 | 167.54 | 167.84 | 163.87 | 164.23 | 229,421 | -1.74(-1.05%) |
Sep 20, 2021 | 165.00 | 166.53 | 164.17 | 165.97 | 331,958 | -2.91(-1.72%) |
Sep 17, 2021 | 170.04 | 170.66 | 168.01 | 168.88 | 659,603 | -2.15(-1.26%) |
Sep 16, 2021 | 171.87 | 172.36 | 169.18 | 171.03 | 236,179 | -0.54(-0.31%) |
Sep 15, 2021 | 170.00 | 172.62 | 169.06 | 171.57 | 279,071 | +0.44(+0.26%) |
Sep 14, 2021 | 176.50 | 176.50 | 171.09 | 171.13 | 278,529 | -4.09(-2.33%) |
Sep 13, 2021 | 172.48 | 175.31 | 171.40 | 175.22 | 184,509 | +4.40(+2.58%) |
Sep 10, 2021 | 174.93 | 174.93 | 170.77 | 170.82 | 238,368 | -2.96(-1.70%) |
Sep 09, 2021 | 175.51 | 176.99 | 173.70 | 173.78 | 203,131 | -2.06(-1.17%) |
Sep 08, 2021 | 173.09 | 176.65 | 170.82 | 175.84 | 286,388 | +3.09(+1.79%) |
Sep 07, 2021 | 175.00 | 176.19 | 171.86 | 172.75 | 373,898 | -2.99(-1.70%) |
Sep 03, 2021 | 177.61 | 179.20 | 175.26 | 175.74 | 331,703 | -2.36(-1.33%) |
Sep 02, 2021 | 182.67 | 182.67 | 178.00 | 178.10 | 326,040 | -4.63(-2.53%) |
Sep 01, 2021 | 183.94 | 183.94 | 180.79 | 182.73 | 205,968 | -0.84(-0.46%) |
Aug 31, 2021 | 182.42 | 185.28 | 181.79 | 183.57 | 299,943 | +0.59(+0.32%) |
Aug 30, 2021 | 184.53 | 184.53 | 180.75 | 182.98 | 215,629 | -1.20(-0.65%) |
Aug 27, 2021 | 183.79 | 186.96 | 181.68 | 184.18 | 299,379 | +4.18(+2.32%) |
Aug 26, 2021 | 181.86 | 183.37 | 179.74 | 180.00 | 308,405 | -2.54(-1.39%) |
Aug 25, 2021 | 179.96 | 183.00 | 179.30 | 182.54 | 178,735 | +2.93(+1.63%) |
Aug 24, 2021 | 179.71 | 180.69 | 178.07 | 179.61 | 227,711 | +1.56(+0.88%) |
Aug 23, 2021 | 176.24 | 178.40 | 175.04 | 178.05 | 260,880 | +3.40(+1.95%) |
Aug 20, 2021 | 169.45 | 174.70 | 169.45 | 174.65 | 287,872 | +4.97(+2.93%) |
Aug 19, 2021 | 168.06 | 171.08 | 167.69 | 169.68 | 285,446 | -1.13(-0.66%) |
Aug 18, 2021 | 171.72 | 173.44 | 170.44 | 170.81 | 257,365 | -2.14(-1.24%) |
Aug 17, 2021 | 173.91 | 174.88 | 171.43 | 172.95 | 236,676 | -2.36(-1.35%) |
Aug 16, 2021 | 174.48 | 175.43 | 172.78 | 175.31 | 134,591 | +0.03(+0.02%) |
Aug 13, 2021 | 175.28 | 176.09 | 173.60 | 175.28 | 157,518 | +0.27(+0.15%) |
Aug 12, 2021 | 174.54 | 175.89 | 173.67 | 175.01 | 423,228 | +0.47(+0.27%) |
Aug 11, 2021 | 176.01 | 176.16 | 173.31 | 174.54 | 336,738 | -1.42(-0.81%) |
Aug 10, 2021 | 176.84 | 178.24 | 175.21 | 175.96 | 364,377 | -0.40(-0.23%) |
Aug 09, 2021 | 177.34 | 178.04 | 174.37 | 176.36 | 308,609 | -1.90(-1.07%) |
Aug 06, 2021 | 180.75 | 181.01 | 177.40 | 178.26 | 510,644 | -1.04(-0.58%) |
Aug 05, 2021 | 178.02 | 183.37 | 177.56 | 179.30 | 400,834 | +1.00(+0.56%) |
Aug 04, 2021 | 179.36 | 181.43 | 176.96 | 178.30 | 290,819 | -3.97(-2.18%) |
Aug 03, 2021 | 184.32 | 185.08 | 178.49 | 182.27 | 387,660 | -2.11(-1.14%) |
Aug 02, 2021 | 190.13 | 192.04 | 184.24 | 184.38 | 313,209 | -5.35(-2.82%) |
Jul 30, 2021 | 192.05 | 194.80 | 188.85 | 189.73 | 371,766 | -4.88(-2.51%) |
Jul 29, 2021 | 204.93 | 208.38 | 193.31 | 194.61 | 589,195 | -8.24(-4.06%) |
Jul 28, 2021 | 203.50 | 204.28 | 200.34 | 202.85 | 270,680 | +0.16(+0.08%) |
Jul 27, 2021 | 198.73 | 203.50 | 198.73 | 202.69 | 312,642 | +1.78(+0.89%) |
Jul 26, 2021 | 200.87 | 202.68 | 200.19 | 200.91 | 187,680 | +0.04(+0.02%) |
Jul 23, 2021 | 198.00 | 201.92 | 197.40 | 200.87 | 180,899 | +4.04(+2.05%) |
Jul 22, 2021 | 195.99 | 197.46 | 193.78 | 196.83 | 165,742 | +0.41(+0.21%) |
Jul 21, 2021 | 193.04 | 197.17 | 192.23 | 196.42 | 227,936 | +5.13(+2.68%) |
Jul 20, 2021 | 184.56 | 193.80 | 183.77 | 191.29 | 407,050 | +7.71(+4.20%) |
Jul 19, 2021 | 189.25 | 189.97 | 182.65 | 183.58 | 432,120 | -9.32(-4.83%) |
Jul 16, 2021 | 195.95 | 196.23 | 192.19 | 192.90 | 250,098 | -0.06(-0.03%) |
Jul 15, 2021 | 192.73 | 194.18 | 191.48 | 192.96 | 194,180 | -1.70(-0.87%) |
Jul 14, 2021 | 193.92 | 196.14 | 193.53 | 194.66 | 153,764 | +2.61(+1.36%) |
Jul 13, 2021 | 196.26 | 197.07 | 191.73 | 192.05 | 292,269 | -4.93(-2.50%) |
Jul 12, 2021 | 194.67 | 197.37 | 193.17 | 196.98 | 216,685 | +1.03(+0.53%) |
Jul 09, 2021 | 194.83 | 196.80 | 193.70 | 195.95 | 164,026 | +4.08(+2.13%) |
Jul 08, 2021 | 194.07 | 195.09 | 190.92 | 191.87 | 304,891 | -5.85(-2.96%) |
Jul 07, 2021 | 197.29 | 198.92 | 193.93 | 197.72 | 260,472 | +0.36(+0.18%) |
Jul 06, 2021 | 200.00 | 200.41 | 194.86 | 197.36 | 298,062 | -2.49(-1.25%) |
Jul 02, 2021 | 198.87 | 199.92 | 197.28 | 199.85 | 243,537 | +1.59(+0.80%) |