Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 178.73 | 178.86 | 175.77 | 175.72 | 8,425,091 | -2.98(-1.67%) |
Sep 29, 2021 | 179.13 | 180.49 | 178.27 | 178.70 | 6,225,334 | +0.18(+0.10%) |
Sep 28, 2021 | 180.95 | 181.23 | 177.57 | 178.53 | 7,629,747 | -3.50(-1.93%) |
Sep 27, 2021 | 180.34 | 182.52 | 180.27 | 182.03 | 4,844,604 | +0.97(+0.54%) |
Sep 24, 2021 | 179.23 | 181.22 | 179.01 | 181.06 | 4,101,672 | +0.68(+0.37%) |
Sep 23, 2021 | 179.34 | 181.16 | 179.34 | 180.39 | 4,225,309 | +1.81(+1.01%) |
Sep 22, 2021 | 177.27 | 179.40 | 176.87 | 178.57 | 6,314,821 | +2.40(+1.36%) |
Sep 21, 2021 | 176.97 | 177.60 | 175.64 | 176.18 | 6,384,372 | +0.26(+0.15%) |
Sep 20, 2021 | 176.61 | 177.52 | 173.70 | 175.91 | 8,267,548 | -4.11(-2.28%) |
Sep 17, 2021 | 180.44 | 181.47 | 179.61 | 180.02 | 7,632,137 | -0.64(-0.35%) |
Sep 16, 2021 | 179.46 | 181.10 | 179.13 | 180.66 | 6,224,017 | +0.82(+0.46%) |
Sep 15, 2021 | 178.27 | 180.12 | 176.96 | 179.83 | 5,264,288 | +1.15(+0.65%) |
Sep 14, 2021 | 179.62 | 179.85 | 177.94 | 178.68 | 4,327,395 | -0.60(-0.33%) |
Sep 13, 2021 | 179.64 | 179.78 | 177.52 | 179.28 | 5,898,412 | +0.44(+0.25%) |
Sep 10, 2021 | 180.90 | 181.06 | 178.76 | 178.84 | 4,923,037 | -1.10(-0.61%) |
Sep 09, 2021 | 180.31 | 181.44 | 179.87 | 179.94 | 4,456,424 | -0.23(-0.13%) |
Sep 08, 2021 | 179.92 | 180.60 | 178.70 | 180.18 | 3,776,730 | +0.21(+0.11%) |
Sep 07, 2021 | 179.52 | 180.40 | 179.44 | 179.97 | 4,474,763 | +0.53(+0.29%) |
Sep 03, 2021 | 179.08 | 179.49 | 178.31 | 179.44 | 3,523,219 | -0.11(-0.06%) |
Sep 02, 2021 | 180.04 | 180.59 | 179.28 | 179.55 | 3,433,943 | -0.01(-0.01%) |
Sep 01, 2021 | 180.19 | 180.52 | 179.43 | 179.56 | 4,192,331 | -0.01(-0.01%) |
Aug 31, 2021 | 179.31 | 179.66 | 178.56 | 179.57 | 4,886,457 | +0.43(+0.24%) |
Aug 30, 2021 | 178.31 | 179.75 | 178.20 | 179.14 | 3,767,055 | +1.34(+0.75%) |
Aug 27, 2021 | 176.59 | 178.11 | 176.31 | 177.80 | 4,073,080 | +1.60(+0.91%) |
Aug 26, 2021 | 177.23 | 177.28 | 175.83 | 176.20 | 3,781,158 | -1.64(-0.92%) |
Aug 25, 2021 | 177.15 | 178.06 | 176.82 | 177.84 | 3,715,948 | +0.69(+0.39%) |
Aug 24, 2021 | 176.66 | 177.66 | 176.34 | 177.15 | 2,961,631 | +1.24(+0.71%) |
Aug 23, 2021 | 174.60 | 176.31 | 174.43 | 175.91 | 3,523,472 | +2.24(+1.29%) |
Aug 20, 2021 | 172.29 | 173.87 | 172.14 | 173.67 | 3,384,424 | +1.65(+0.96%) |
Aug 19, 2021 | 171.64 | 173.26 | 170.98 | 172.02 | 5,796,165 | -1.11(-0.64%) |
Aug 18, 2021 | 172.46 | 174.91 | 172.26 | 173.13 | 5,112,613 | +0.62(+0.36%) |
Aug 17, 2021 | 174.47 | 174.47 | 171.06 | 172.51 | 5,658,345 | -4.20(-2.37%) |
Aug 16, 2021 | 176.49 | 176.84 | 174.84 | 176.71 | 3,404,438 | -0.82(-0.46%) |
Aug 13, 2021 | 178.15 | 178.25 | 177.16 | 177.53 | 2,524,307 | -0.51(-0.29%) |
Aug 12, 2021 | 177.84 | 178.12 | 176.61 | 178.03 | 2,674,821 | +0.08(+0.04%) |
Aug 11, 2021 | 177.83 | 178.22 | 177.17 | 177.96 | 2,812,853 | +0.52(+0.29%) |
Aug 10, 2021 | 176.94 | 178.10 | 176.55 | 177.44 | 2,659,581 | +0.69(+0.39%) |
Aug 09, 2021 | 177.03 | 177.17 | 176.31 | 176.74 | 2,843,507 | -0.24(-0.14%) |
Aug 06, 2021 | 178.44 | 178.55 | 176.79 | 176.99 | 2,977,290 | -1.21(-0.68%) |
Aug 05, 2021 | 177.05 | 178.33 | 176.91 | 178.20 | 2,761,974 | +1.69(+0.96%) |
Aug 04, 2021 | 177.86 | 178.13 | 176.51 | 176.51 | 4,046,388 | -1.73(-0.97%) |
Aug 03, 2021 | 177.65 | 178.29 | 176.09 | 178.24 | 4,319,076 | +1.31(+0.74%) |
Aug 02, 2021 | 177.86 | 178.33 | 176.74 | 176.93 | 3,734,428 | +0.51(+0.29%) |
Jul 30, 2021 | 176.42 | 178.05 | 176.09 | 176.42 | 4,769,580 | -3.71(-2.06%) |
Jul 29, 2021 | 178.92 | 180.59 | 178.81 | 180.13 | 3,736,657 | +2.00(+1.13%) |
Jul 28, 2021 | 178.49 | 179.13 | 177.32 | 178.12 | 3,054,757 | -0.58(-0.32%) |
Jul 27, 2021 | 180.41 | 180.41 | 176.78 | 178.70 | 3,763,520 | -1.83(-1.01%) |
Jul 26, 2021 | 179.30 | 180.55 | 178.84 | 180.53 | 3,524,729 | +1.33(+0.74%) |
Jul 23, 2021 | 178.22 | 179.49 | 177.80 | 179.20 | 3,584,100 | +1.58(+0.89%) |
Jul 22, 2021 | 176.71 | 177.82 | 175.81 | 177.61 | 4,122,434 | +0.76(+0.43%) |
Jul 21, 2021 | 175.88 | 176.95 | 175.83 | 176.85 | 4,185,746 | +1.61(+0.92%) |
Jul 20, 2021 | 172.57 | 175.70 | 171.72 | 175.24 | 5,030,786 | +3.18(+1.85%) |
Jul 19, 2021 | 171.25 | 172.10 | 169.91 | 172.06 | 8,227,223 | -2.00(-1.15%) |
Jul 16, 2021 | 176.75 | 176.96 | 173.92 | 174.06 | 4,308,123 | -2.17(-1.23%) |
Jul 15, 2021 | 176.87 | 177.67 | 174.99 | 176.22 | 3,409,470 | -0.96(-0.54%) |
Jul 14, 2021 | 178.48 | 178.69 | 177.09 | 177.18 | 3,827,026 | -0.32(-0.18%) |
Jul 13, 2021 | 179.31 | 179.60 | 177.35 | 177.51 | 6,337,303 | -2.15(-1.20%) |
Jul 12, 2021 | 178.64 | 179.71 | 178.50 | 179.66 | 5,530,156 | +1.22(+0.68%) |
Jul 09, 2021 | 177.54 | 178.55 | 177.34 | 178.44 | 2,880,442 | +1.65(+0.93%) |
Jul 08, 2021 | 174.47 | 177.37 | 173.69 | 176.78 | 5,769,957 | -0.44(-0.25%) |
Jul 07, 2021 | 177.80 | 178.24 | 175.97 | 177.22 | 3,423,149 | -0.10(-0.06%) |
Jul 06, 2021 | 177.38 | 177.84 | 175.71 | 177.32 | 3,984,574 | +0.21(+0.12%) |
Jul 02, 2021 | 176.00 | 177.15 | 175.83 | 177.12 | 2,967,657 | +1.55(+0.88%) |