Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.02 | 162.19 | 158.82 | 158.83 | 847,352 | -2.49(-1.54%) |
Sep 29, 2021 | 158.79 | 162.13 | 158.76 | 161.32 | 797,793 | +3.02(+1.91%) |
Sep 28, 2021 | 160.01 | 160.39 | 157.47 | 158.30 | 884,980 | -2.08(-1.30%) |
Sep 27, 2021 | 163.06 | 164.28 | 160.13 | 160.38 | 740,511 | -2.95(-1.80%) |
Sep 24, 2021 | 162.90 | 164.35 | 162.44 | 163.33 | 870,798 | +0.91(+0.56%) |
Sep 23, 2021 | 162.16 | 163.92 | 161.75 | 162.42 | 789,860 | +0.64(+0.39%) |
Sep 22, 2021 | 162.16 | 162.56 | 160.18 | 161.78 | 819,120 | +0.57(+0.35%) |
Sep 21, 2021 | 163.24 | 164.01 | 161.06 | 161.21 | 705,569 | -1.55(-0.95%) |
Sep 20, 2021 | 163.59 | 164.44 | 161.31 | 162.75 | 670,286 | -1.54(-0.94%) |
Sep 17, 2021 | 164.27 | 165.36 | 163.91 | 164.29 | 1,362,215 | -0.46(-0.28%) |
Sep 16, 2021 | 164.36 | 165.44 | 163.09 | 164.75 | 531,453 | +0.45(+0.27%) |
Sep 15, 2021 | 163.56 | 165.43 | 163.50 | 164.30 | 550,186 | +0.50(+0.30%) |
Sep 14, 2021 | 164.67 | 165.12 | 163.38 | 163.81 | 690,586 | -0.87(-0.53%) |
Sep 13, 2021 | 164.76 | 166.36 | 164.57 | 164.68 | 507,041 | +0.39(+0.24%) |
Sep 10, 2021 | 164.53 | 165.03 | 163.56 | 164.28 | 608,929 | -0.32(-0.19%) |
Sep 09, 2021 | 165.71 | 165.81 | 164.22 | 164.60 | 664,424 | -1.15(-0.70%) |
Sep 08, 2021 | 163.03 | 165.87 | 162.62 | 165.76 | 793,427 | +2.72(+1.67%) |
Sep 07, 2021 | 166.98 | 166.98 | 162.94 | 163.04 | 732,369 | -4.00(-2.39%) |
Sep 03, 2021 | 167.20 | 167.37 | 165.93 | 167.03 | 493,271 | -0.22(-0.13%) |
Sep 02, 2021 | 167.33 | 168.14 | 166.50 | 167.25 | 581,732 | +0.00(+0.00%) |
Sep 01, 2021 | 167.28 | 167.56 | 165.89 | 167.25 | 560,647 | +0.49(+0.29%) |
Aug 31, 2021 | 165.52 | 167.04 | 165.35 | 166.76 | 1,201,851 | +1.10(+0.66%) |
Aug 30, 2021 | 164.48 | 166.56 | 164.48 | 165.66 | 636,124 | +0.84(+0.51%) |
Aug 27, 2021 | 164.86 | 165.44 | 163.91 | 164.82 | 607,715 | +0.49(+0.30%) |
Aug 26, 2021 | 164.36 | 165.01 | 163.73 | 164.33 | 552,585 | -0.46(-0.28%) |
Aug 25, 2021 | 164.97 | 165.38 | 164.28 | 164.79 | 585,918 | -0.51(-0.31%) |
Aug 24, 2021 | 167.73 | 167.82 | 165.26 | 165.30 | 1,122,866 | -2.45(-1.46%) |
Aug 23, 2021 | 168.92 | 169.31 | 167.69 | 167.75 | 804,894 | -1.20(-0.71%) |
Aug 20, 2021 | 169.16 | 169.93 | 168.10 | 168.95 | 672,665 | -0.21(-0.12%) |
Aug 19, 2021 | 166.72 | 170.00 | 166.67 | 169.16 | 566,218 | +1.54(+0.92%) |
Aug 18, 2021 | 169.69 | 169.88 | 167.47 | 167.62 | 756,834 | -2.45(-1.44%) |
Aug 17, 2021 | 169.41 | 170.60 | 168.87 | 170.06 | 740,897 | +0.91(+0.54%) |
Aug 16, 2021 | 167.75 | 169.22 | 167.75 | 169.16 | 505,328 | +1.64(+0.98%) |
Aug 13, 2021 | 166.35 | 167.82 | 166.32 | 167.51 | 668,626 | +1.64(+0.99%) |
Aug 12, 2021 | 167.34 | 167.36 | 165.66 | 165.87 | 715,137 | -0.96(-0.58%) |
Aug 11, 2021 | 167.30 | 167.96 | 166.58 | 166.83 | 555,514 | -0.27(-0.16%) |
Aug 10, 2021 | 166.94 | 167.49 | 166.37 | 167.10 | 597,169 | +0.46(+0.27%) |
Aug 09, 2021 | 166.76 | 167.39 | 166.33 | 166.64 | 452,193 | -0.11(-0.07%) |
Aug 06, 2021 | 167.33 | 167.87 | 166.34 | 166.76 | 476,395 | -0.15(-0.09%) |
Aug 05, 2021 | 167.14 | 167.91 | 166.60 | 166.91 | 694,358 | +0.55(+0.33%) |
Aug 04, 2021 | 168.07 | 168.15 | 166.24 | 166.35 | 671,051 | -1.58(-0.94%) |
Aug 03, 2021 | 166.63 | 168.24 | 166.34 | 167.93 | 585,298 | +1.34(+0.81%) |
Aug 02, 2021 | 167.65 | 167.65 | 165.94 | 166.59 | 751,295 | -0.44(-0.26%) |
Jul 30, 2021 | 166.81 | 167.86 | 166.35 | 167.03 | 844,341 | +0.34(+0.20%) |
Jul 29, 2021 | 163.64 | 167.41 | 162.66 | 166.69 | 1,219,726 | +1.89(+1.14%) |
Jul 28, 2021 | 166.79 | 167.21 | 163.78 | 164.81 | 1,152,241 | -2.56(-1.53%) |
Jul 27, 2021 | 166.01 | 167.85 | 165.85 | 167.36 | 965,535 | +1.16(+0.70%) |
Jul 26, 2021 | 167.16 | 167.52 | 166.07 | 166.21 | 770,196 | -1.18(-0.70%) |
Jul 23, 2021 | 165.38 | 167.52 | 165.08 | 167.38 | 603,032 | +2.19(+1.33%) |
Jul 22, 2021 | 165.72 | 166.39 | 164.94 | 165.19 | 594,579 | -1.04(-0.62%) |
Jul 21, 2021 | 168.73 | 168.79 | 166.12 | 166.22 | 609,609 | -2.11(-1.25%) |
Jul 20, 2021 | 168.34 | 170.16 | 167.90 | 168.34 | 882,858 | +0.79(+0.47%) |
Jul 19, 2021 | 167.97 | 169.25 | 166.26 | 167.54 | 1,111,462 | -0.52(-0.31%) |
Jul 16, 2021 | 167.91 | 168.61 | 167.34 | 168.06 | 913,064 | +0.47(+0.28%) |
Jul 15, 2021 | 165.46 | 167.75 | 165.46 | 167.60 | 605,627 | +1.79(+1.08%) |
Jul 14, 2021 | 164.37 | 166.22 | 163.87 | 165.80 | 717,354 | +1.53(+0.93%) |
Jul 13, 2021 | 164.71 | 165.36 | 163.67 | 164.27 | 809,178 | -0.83(-0.50%) |
Jul 12, 2021 | 164.71 | 165.15 | 163.71 | 165.10 | 850,498 | +0.07(+0.04%) |
Jul 09, 2021 | 164.85 | 165.47 | 164.43 | 165.04 | 834,693 | +0.90(+0.55%) |
Jul 08, 2021 | 164.25 | 165.64 | 163.40 | 164.14 | 1,045,659 | -0.73(-0.44%) |
Jul 07, 2021 | 163.48 | 166.54 | 163.35 | 164.87 | 1,433,832 | +1.37(+0.84%) |
Jul 06, 2021 | 162.57 | 163.80 | 161.54 | 163.50 | 941,593 | +1.03(+0.63%) |
Jul 02, 2021 | 162.78 | 163.32 | 162.14 | 162.47 | 708,022 | +0.28(+0.17%) |