Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 177.22 | 177.56 | 174.39 | 174.69 | 968,115 | -1.62(-0.92%) |
Sep 29, 2021 | 174.87 | 176.98 | 174.87 | 176.31 | 614,696 | +2.17(+1.24%) |
Sep 28, 2021 | 173.61 | 174.60 | 172.53 | 174.14 | 659,980 | -0.53(-0.30%) |
Sep 27, 2021 | 177.79 | 178.50 | 174.59 | 174.67 | 589,368 | -2.93(-1.65%) |
Sep 24, 2021 | 178.52 | 178.52 | 177.29 | 177.59 | 446,941 | -1.22(-0.68%) |
Sep 23, 2021 | 178.92 | 180.12 | 178.65 | 178.81 | 528,625 | +0.17(+0.10%) |
Sep 22, 2021 | 178.43 | 179.17 | 176.89 | 178.64 | 705,233 | +1.65(+0.93%) |
Sep 21, 2021 | 178.68 | 179.81 | 176.95 | 176.99 | 1,091,989 | -0.77(-0.43%) |
Sep 20, 2021 | 175.34 | 178.97 | 175.18 | 177.76 | 1,662,969 | +1.55(+0.88%) |
Sep 17, 2021 | 178.75 | 179.72 | 175.92 | 176.21 | 2,520,992 | -3.87(-2.15%) |
Sep 16, 2021 | 180.88 | 181.74 | 179.53 | 180.08 | 946,052 | -0.63(-0.35%) |
Sep 15, 2021 | 181.34 | 181.85 | 180.51 | 180.71 | 979,927 | -0.57(-0.32%) |
Sep 14, 2021 | 182.35 | 183.20 | 180.50 | 181.28 | 605,434 | -0.46(-0.26%) |
Sep 13, 2021 | 182.85 | 183.66 | 181.18 | 181.75 | 634,652 | +0.25(+0.13%) |
Sep 10, 2021 | 184.39 | 184.71 | 181.39 | 181.50 | 692,316 | -2.47(-1.34%) |
Sep 09, 2021 | 187.98 | 189.54 | 183.84 | 183.97 | 620,210 | -4.90(-2.59%) |
Sep 08, 2021 | 186.40 | 189.82 | 186.39 | 188.87 | 534,567 | +1.73(+0.92%) |
Sep 07, 2021 | 189.40 | 189.40 | 185.84 | 187.15 | 687,734 | -2.29(-1.21%) |
Sep 03, 2021 | 189.13 | 189.53 | 187.34 | 189.44 | 781,416 | -0.08(-0.04%) |
Sep 02, 2021 | 189.83 | 189.85 | 187.45 | 189.52 | 1,079,373 | -0.21(-0.11%) |
Sep 01, 2021 | 187.84 | 190.65 | 187.24 | 189.73 | 1,207,562 | +2.15(+1.15%) |
Aug 31, 2021 | 186.87 | 188.37 | 186.04 | 187.57 | 1,841,380 | +0.41(+0.22%) |
Aug 30, 2021 | 186.24 | 187.33 | 185.87 | 187.16 | 711,752 | +0.93(+0.50%) |
Aug 27, 2021 | 186.50 | 186.97 | 185.93 | 186.24 | 636,111 | +0.24(+0.13%) |
Aug 26, 2021 | 185.19 | 186.61 | 184.42 | 186.00 | 436,594 | +0.73(+0.39%) |
Aug 25, 2021 | 185.42 | 186.84 | 184.84 | 185.27 | 825,930 | -0.62(-0.33%) |
Aug 24, 2021 | 187.40 | 187.67 | 184.82 | 185.89 | 669,265 | -1.55(-0.83%) |
Aug 23, 2021 | 188.29 | 189.53 | 187.40 | 187.44 | 709,009 | -0.75(-0.40%) |
Aug 20, 2021 | 186.83 | 189.35 | 185.01 | 188.20 | 749,547 | +1.70(+0.91%) |
Aug 19, 2021 | 185.25 | 187.02 | 184.87 | 186.50 | 474,388 | +0.70(+0.38%) |
Aug 18, 2021 | 186.94 | 188.05 | 185.46 | 185.80 | 447,907 | -1.88(-1.00%) |
Aug 17, 2021 | 186.47 | 188.19 | 185.46 | 187.68 | 700,070 | +0.63(+0.34%) |
Aug 16, 2021 | 187.01 | 187.73 | 186.25 | 187.05 | 611,393 | +0.27(+0.15%) |
Aug 13, 2021 | 186.34 | 187.27 | 186.04 | 186.78 | 659,620 | +0.82(+0.44%) |
Aug 12, 2021 | 185.70 | 186.36 | 185.07 | 185.96 | 595,227 | +0.04(+0.02%) |
Aug 11, 2021 | 186.33 | 188.19 | 185.29 | 185.92 | 605,803 | +0.04(+0.02%) |
Aug 10, 2021 | 190.11 | 190.16 | 185.77 | 185.88 | 807,270 | -4.14(-2.18%) |
Aug 09, 2021 | 189.45 | 190.32 | 188.38 | 190.03 | 464,458 | +0.92(+0.49%) |
Aug 06, 2021 | 187.98 | 190.36 | 187.88 | 189.11 | 412,587 | +0.83(+0.44%) |
Aug 05, 2021 | 186.34 | 188.33 | 186.19 | 188.28 | 469,144 | +2.44(+1.31%) |
Aug 04, 2021 | 186.06 | 187.56 | 184.90 | 185.84 | 542,651 | -0.40(-0.21%) |
Aug 03, 2021 | 184.98 | 186.45 | 184.33 | 186.25 | 840,248 | +1.73(+0.94%) |
Aug 02, 2021 | 183.68 | 185.04 | 183.46 | 184.52 | 676,020 | +1.52(+0.83%) |
Jul 30, 2021 | 182.16 | 184.66 | 182.16 | 183.00 | 1,031,501 | +1.44(+0.80%) |
Jul 29, 2021 | 181.80 | 182.48 | 180.84 | 181.56 | 675,318 | +0.70(+0.39%) |
Jul 28, 2021 | 181.78 | 182.69 | 180.10 | 180.85 | 1,171,475 | -1.61(-0.88%) |
Jul 27, 2021 | 181.97 | 183.95 | 179.68 | 182.46 | 1,255,009 | +4.15(+2.33%) |
Jul 26, 2021 | 178.11 | 179.14 | 177.37 | 178.31 | 784,241 | -0.69(-0.39%) |
Jul 23, 2021 | 176.52 | 179.16 | 176.52 | 179.00 | 596,434 | +2.48(+1.41%) |
Jul 22, 2021 | 176.61 | 176.92 | 175.45 | 176.52 | 559,811 | -0.72(-0.41%) |
Jul 21, 2021 | 177.32 | 178.08 | 176.99 | 177.24 | 690,950 | -0.03(-0.02%) |
Jul 20, 2021 | 175.63 | 178.23 | 175.00 | 177.26 | 1,224,660 | +2.53(+1.45%) |
Jul 19, 2021 | 175.04 | 175.67 | 172.86 | 174.74 | 941,934 | -1.24(-0.70%) |
Jul 16, 2021 | 174.61 | 176.87 | 174.07 | 175.97 | 918,757 | +1.83(+1.05%) |
Jul 15, 2021 | 172.48 | 174.42 | 172.48 | 174.15 | 523,165 | +1.23(+0.71%) |
Jul 14, 2021 | 171.58 | 173.38 | 171.25 | 172.92 | 446,705 | +1.50(+0.87%) |
Jul 13, 2021 | 172.67 | 173.04 | 170.65 | 171.42 | 423,119 | -1.80(-1.04%) |
Jul 12, 2021 | 172.70 | 174.32 | 172.06 | 173.22 | 764,586 | +0.03(+0.02%) |
Jul 09, 2021 | 171.08 | 173.47 | 170.22 | 173.19 | 821,058 | +3.32(+1.95%) |
Jul 08, 2021 | 169.01 | 170.89 | 168.36 | 169.88 | 490,212 | -0.03(-0.02%) |
Jul 07, 2021 | 169.37 | 170.28 | 168.51 | 169.90 | 781,846 | +0.46(+0.27%) |
Jul 06, 2021 | 166.91 | 169.68 | 165.50 | 169.44 | 899,275 | +2.21(+1.32%) |
Jul 02, 2021 | 166.68 | 167.48 | 166.24 | 167.23 | 678,829 | +1.57(+0.95%) |