Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 171.57 | 171.57 | 164.80 | 164.94 | 126,180 | -5.92(-3.46%) |
Sep 29, 2021 | 168.62 | 172.71 | 167.39 | 170.85 | 120,931 | +3.06(+1.82%) |
Sep 28, 2021 | 169.23 | 169.23 | 167.19 | 167.79 | 92,919 | -2.40(-1.41%) |
Sep 27, 2021 | 167.63 | 171.95 | 167.44 | 170.19 | 135,997 | +2.77(+1.65%) |
Sep 24, 2021 | 167.03 | 169.50 | 167.03 | 167.42 | 119,940 | -0.53(-0.31%) |
Sep 23, 2021 | 165.91 | 169.11 | 165.91 | 167.95 | 75,622 | +2.59(+1.57%) |
Sep 22, 2021 | 164.16 | 166.80 | 163.74 | 165.36 | 76,091 | +2.73(+1.68%) |
Sep 21, 2021 | 165.85 | 166.41 | 162.40 | 162.63 | 99,336 | -2.05(-1.25%) |
Sep 20, 2021 | 164.18 | 164.81 | 161.53 | 164.68 | 125,462 | -1.58(-0.95%) |
Sep 17, 2021 | 169.75 | 169.75 | 165.02 | 166.26 | 437,440 | -3.46(-2.04%) |
Sep 16, 2021 | 172.90 | 172.90 | 169.14 | 169.72 | 168,829 | -3.16(-1.83%) |
Sep 15, 2021 | 168.83 | 172.90 | 168.00 | 172.88 | 126,184 | +4.05(+2.40%) |
Sep 14, 2021 | 171.74 | 172.97 | 167.95 | 168.83 | 114,163 | -2.51(-1.47%) |
Sep 13, 2021 | 171.44 | 172.18 | 168.43 | 171.34 | 169,565 | +1.47(+0.87%) |
Sep 10, 2021 | 170.42 | 171.50 | 168.34 | 169.87 | 163,628 | +0.79(+0.46%) |
Sep 09, 2021 | 169.06 | 170.58 | 168.20 | 169.09 | 198,306 | +0.46(+0.27%) |
Sep 08, 2021 | 166.25 | 168.88 | 165.85 | 168.62 | 91,907 | +1.28(+0.76%) |
Sep 07, 2021 | 166.06 | 168.55 | 165.10 | 167.35 | 145,432 | +1.29(+0.78%) |
Sep 03, 2021 | 166.27 | 167.51 | 164.90 | 166.06 | 122,310 | +0.43(+0.26%) |
Sep 02, 2021 | 167.42 | 168.02 | 165.08 | 165.62 | 133,998 | -0.89(-0.54%) |
Sep 01, 2021 | 168.47 | 168.47 | 165.06 | 166.52 | 114,023 | -1.84(-1.09%) |
Aug 31, 2021 | 168.59 | 169.72 | 167.82 | 168.35 | 113,061 | +0.18(+0.11%) |
Aug 30, 2021 | 167.56 | 168.25 | 166.53 | 168.17 | 99,084 | +1.38(+0.83%) |
Aug 27, 2021 | 163.95 | 167.58 | 163.31 | 166.79 | 157,379 | +3.58(+2.19%) |
Aug 26, 2021 | 162.73 | 163.80 | 161.79 | 163.22 | 61,279 | -0.10(-0.06%) |
Aug 25, 2021 | 162.02 | 163.49 | 162.02 | 163.31 | 71,230 | +1.01(+0.62%) |
Aug 24, 2021 | 162.88 | 163.10 | 161.39 | 162.31 | 45,916 | +0.33(+0.21%) |
Aug 23, 2021 | 162.28 | 163.12 | 161.68 | 161.97 | 60,620 | +0.26(+0.16%) |
Aug 20, 2021 | 160.20 | 161.88 | 159.48 | 161.71 | 110,308 | +2.25(+1.41%) |
Aug 19, 2021 | 157.89 | 160.53 | 157.89 | 159.45 | 107,855 | +0.04(+0.02%) |
Aug 18, 2021 | 161.43 | 162.75 | 159.21 | 159.41 | 98,340 | -2.23(-1.38%) |
Aug 17, 2021 | 161.77 | 161.77 | 159.60 | 161.65 | 81,425 | -0.84(-0.52%) |
Aug 16, 2021 | 160.59 | 162.58 | 159.58 | 162.49 | 87,165 | +1.61(+1.00%) |
Aug 13, 2021 | 161.26 | 161.81 | 160.04 | 160.88 | 70,709 | +0.03(+0.02%) |
Aug 12, 2021 | 160.90 | 160.90 | 159.18 | 160.85 | 84,775 | -0.05(-0.03%) |
Aug 11, 2021 | 159.70 | 160.96 | 156.76 | 160.90 | 149,209 | +1.46(+0.92%) |
Aug 10, 2021 | 159.37 | 160.85 | 158.33 | 159.44 | 151,725 | +0.17(+0.10%) |
Aug 09, 2021 | 160.30 | 160.71 | 158.06 | 159.28 | 105,755 | -1.18(-0.73%) |
Aug 06, 2021 | 158.16 | 160.45 | 156.84 | 160.45 | 124,460 | +4.00(+2.56%) |
Aug 05, 2021 | 154.96 | 158.81 | 153.99 | 156.46 | 132,276 | +3.57(+2.33%) |
Aug 04, 2021 | 150.93 | 153.55 | 150.50 | 152.89 | 95,728 | +0.55(+0.36%) |
Aug 03, 2021 | 148.20 | 152.61 | 147.86 | 152.34 | 201,351 | +4.22(+2.85%) |
Aug 02, 2021 | 148.32 | 150.57 | 147.20 | 148.12 | 209,323 | +0.41(+0.28%) |
Jul 30, 2021 | 146.00 | 147.81 | 145.75 | 147.71 | 129,223 | +1.59(+1.09%) |
Jul 29, 2021 | 144.35 | 146.12 | 144.35 | 146.12 | 89,523 | +2.88(+2.01%) |
Jul 28, 2021 | 143.70 | 144.38 | 141.05 | 143.24 | 121,597 | +0.34(+0.24%) |
Jul 27, 2021 | 142.51 | 144.35 | 141.93 | 142.90 | 59,190 | -0.73(-0.50%) |
Jul 26, 2021 | 143.94 | 144.22 | 142.59 | 143.62 | 73,341 | +0.31(+0.22%) |
Jul 23, 2021 | 142.36 | 143.47 | 141.34 | 143.31 | 134,655 | +1.32(+0.93%) |
Jul 22, 2021 | 143.59 | 144.76 | 141.51 | 141.99 | 112,621 | -1.77(-1.23%) |
Jul 21, 2021 | 143.05 | 145.00 | 143.05 | 143.76 | 167,608 | +1.53(+1.08%) |
Jul 20, 2021 | 139.59 | 144.06 | 139.59 | 142.23 | 140,035 | +3.06(+2.20%) |
Jul 19, 2021 | 137.61 | 140.14 | 136.70 | 139.17 | 152,256 | -0.58(-0.41%) |
Jul 16, 2021 | 142.27 | 144.90 | 139.48 | 139.75 | 121,613 | -1.09(-0.77%) |
Jul 15, 2021 | 142.31 | 142.66 | 140.04 | 140.84 | 72,575 | -1.76(-1.24%) |
Jul 14, 2021 | 142.97 | 144.65 | 141.53 | 142.60 | 81,786 | -0.55(-0.38%) |
Jul 13, 2021 | 144.22 | 144.60 | 142.94 | 143.15 | 74,675 | -1.28(-0.89%) |
Jul 12, 2021 | 141.03 | 144.81 | 141.03 | 144.44 | 147,302 | +2.47(+1.74%) |
Jul 09, 2021 | 142.61 | 143.88 | 141.96 | 141.97 | 79,138 | +1.30(+0.93%) |
Jul 08, 2021 | 140.98 | 142.13 | 139.94 | 140.66 | 107,543 | -2.31(-1.62%) |
Jul 07, 2021 | 141.03 | 143.70 | 141.03 | 142.97 | 118,167 | +1.37(+0.97%) |
Jul 06, 2021 | 143.46 | 143.46 | 139.72 | 141.60 | 168,542 | -2.13(-1.48%) |
Jul 02, 2021 | 144.20 | 144.83 | 143.37 | 143.73 | 90,603 | +0.37(+0.26%) |