Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 176.35 | 177.59 | 171.93 | 172.02 | 279,646 | -2.82(-1.61%) |
Sep 29, 2021 | 174.17 | 176.52 | 169.44 | 174.84 | 412,999 | +0.53(+0.30%) |
Sep 28, 2021 | 178.01 | 178.73 | 173.55 | 174.31 | 249,250 | -3.96(-2.22%) |
Sep 27, 2021 | 179.36 | 183.56 | 177.87 | 178.27 | 312,598 | -0.86(-0.48%) |
Sep 24, 2021 | 177.35 | 180.61 | 176.62 | 179.13 | 235,424 | +1.33(+0.75%) |
Sep 23, 2021 | 174.18 | 179.05 | 173.73 | 177.81 | 316,204 | +5.62(+3.26%) |
Sep 22, 2021 | 169.11 | 174.16 | 169.11 | 172.19 | 326,037 | +3.51(+2.08%) |
Sep 21, 2021 | 169.82 | 169.94 | 166.48 | 168.68 | 363,578 | +0.19(+0.11%) |
Sep 20, 2021 | 164.40 | 168.96 | 162.53 | 168.49 | 373,965 | +0.07(+0.04%) |
Sep 17, 2021 | 170.07 | 170.07 | 165.32 | 168.42 | 1,070,397 | -2.79(-1.63%) |
Sep 16, 2021 | 170.25 | 172.75 | 168.97 | 171.21 | 197,444 | +1.54(+0.91%) |
Sep 15, 2021 | 167.82 | 170.06 | 167.66 | 169.67 | 253,825 | +1.84(+1.09%) |
Sep 14, 2021 | 172.34 | 172.93 | 167.43 | 167.83 | 235,239 | -3.53(-2.06%) |
Sep 13, 2021 | 172.37 | 172.37 | 168.07 | 171.37 | 229,686 | -0.19(-0.11%) |
Sep 10, 2021 | 173.12 | 174.64 | 171.36 | 171.56 | 237,343 | +0.01(+0.01%) |
Sep 09, 2021 | 170.66 | 176.38 | 170.55 | 171.54 | 207,438 | +0.39(+0.23%) |
Sep 08, 2021 | 171.44 | 173.10 | 169.99 | 171.16 | 321,272 | -1.24(-0.72%) |
Sep 07, 2021 | 174.66 | 176.54 | 172.15 | 172.40 | 226,237 | -3.44(-1.96%) |
Sep 03, 2021 | 178.04 | 178.04 | 175.60 | 175.84 | 215,418 | -2.59(-1.45%) |
Sep 02, 2021 | 181.08 | 181.08 | 177.12 | 178.43 | 282,687 | -1.14(-0.64%) |
Sep 01, 2021 | 183.62 | 183.62 | 178.63 | 179.57 | 373,654 | -3.52(-1.92%) |
Aug 31, 2021 | 183.65 | 184.82 | 179.72 | 183.09 | 246,533 | -1.01(-0.55%) |
Aug 30, 2021 | 187.69 | 187.69 | 184.05 | 184.11 | 162,355 | -2.46(-1.32%) |
Aug 27, 2021 | 183.20 | 187.36 | 182.64 | 186.57 | 252,059 | +2.65(+1.44%) |
Aug 26, 2021 | 186.12 | 186.62 | 183.66 | 183.92 | 190,135 | -1.73(-0.93%) |
Aug 25, 2021 | 183.95 | 187.26 | 183.95 | 185.64 | 122,838 | +1.34(+0.73%) |
Aug 24, 2021 | 183.84 | 186.73 | 182.57 | 184.31 | 227,996 | +1.70(+0.93%) |
Aug 23, 2021 | 180.72 | 183.73 | 180.39 | 182.61 | 218,602 | +2.90(+1.61%) |
Aug 20, 2021 | 175.88 | 180.12 | 174.03 | 179.71 | 149,895 | +3.50(+1.99%) |
Aug 19, 2021 | 175.74 | 177.38 | 174.62 | 176.21 | 178,005 | -1.40(-0.79%) |
Aug 18, 2021 | 178.65 | 179.96 | 177.35 | 177.61 | 260,381 | -2.26(-1.26%) |
Aug 17, 2021 | 181.25 | 182.81 | 177.39 | 179.87 | 337,471 | -1.89(-1.04%) |
Aug 16, 2021 | 180.09 | 184.04 | 178.65 | 181.75 | 222,828 | +1.14(+0.63%) |
Aug 13, 2021 | 181.39 | 181.42 | 179.43 | 180.61 | 191,355 | +0.29(+0.16%) |
Aug 12, 2021 | 180.28 | 181.30 | 178.26 | 180.33 | 166,204 | -0.89(-0.49%) |
Aug 11, 2021 | 178.56 | 181.61 | 177.43 | 181.22 | 253,610 | +3.43(+1.93%) |
Aug 10, 2021 | 172.57 | 177.94 | 171.71 | 177.79 | 254,368 | +4.83(+2.79%) |
Aug 09, 2021 | 176.46 | 177.54 | 172.67 | 172.95 | 218,729 | -4.63(-2.61%) |
Aug 06, 2021 | 176.62 | 177.75 | 175.20 | 177.59 | 196,780 | +2.80(+1.60%) |
Aug 05, 2021 | 172.08 | 175.68 | 171.33 | 174.79 | 207,977 | +2.35(+1.36%) |
Aug 04, 2021 | 173.18 | 175.73 | 172.20 | 172.44 | 349,389 | -2.30(-1.32%) |
Aug 03, 2021 | 172.23 | 175.60 | 170.62 | 174.74 | 308,458 | +3.11(+1.81%) |
Aug 02, 2021 | 174.34 | 177.78 | 171.49 | 171.63 | 324,382 | -2.38(-1.37%) |
Jul 30, 2021 | 169.80 | 174.48 | 169.80 | 174.01 | 341,440 | +2.83(+1.65%) |
Jul 29, 2021 | 170.12 | 172.40 | 168.23 | 171.19 | 238,375 | +3.27(+1.95%) |
Jul 28, 2021 | 168.34 | 169.03 | 165.38 | 167.91 | 441,441 | +0.33(+0.20%) |
Jul 27, 2021 | 168.06 | 169.35 | 165.09 | 167.59 | 406,509 | -2.17(-1.28%) |
Jul 26, 2021 | 167.22 | 170.01 | 165.83 | 169.76 | 332,136 | +4.01(+2.42%) |
Jul 23, 2021 | 167.35 | 167.66 | 165.05 | 165.75 | 612,844 | +0.05(+0.03%) |
Jul 22, 2021 | 168.68 | 168.68 | 164.80 | 165.70 | 274,389 | -3.19(-1.89%) |
Jul 21, 2021 | 167.98 | 172.67 | 167.98 | 168.89 | 282,634 | +2.07(+1.24%) |
Jul 20, 2021 | 161.16 | 168.84 | 160.26 | 166.81 | 338,209 | +6.26(+3.90%) |
Jul 19, 2021 | 161.23 | 162.63 | 158.33 | 160.55 | 438,467 | -3.76(-2.29%) |
Jul 16, 2021 | 167.35 | 167.35 | 164.13 | 164.31 | 245,486 | -2.12(-1.28%) |
Jul 15, 2021 | 163.88 | 167.24 | 163.72 | 166.44 | 257,879 | +0.97(+0.59%) |
Jul 14, 2021 | 168.49 | 169.68 | 164.75 | 165.46 | 367,885 | -2.26(-1.35%) |
Jul 13, 2021 | 172.09 | 172.09 | 166.86 | 167.72 | 279,086 | -5.59(-3.23%) |
Jul 12, 2021 | 171.00 | 173.31 | 170.17 | 173.31 | 420,811 | +1.21(+0.70%) |
Jul 09, 2021 | 170.94 | 172.65 | 169.81 | 172.10 | 313,167 | +4.11(+2.45%) |
Jul 08, 2021 | 166.76 | 170.02 | 165.35 | 167.99 | 452,746 | -2.09(-1.23%) |
Jul 07, 2021 | 169.17 | 172.37 | 166.07 | 170.08 | 583,155 | +1.53(+0.91%) |
Jul 06, 2021 | 177.22 | 177.22 | 167.75 | 168.56 | 569,430 | -8.64(-4.88%) |
Jul 02, 2021 | 175.87 | 178.16 | 174.67 | 177.20 | 636,489 | +2.45(+1.40%) |