Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 173.66 | 175.32 | 172.55 | 172.70 | 602,714 | -0.55(-0.32%) |
Sep 29, 2021 | 172.61 | 175.49 | 171.17 | 173.25 | 584,790 | +1.15(+0.67%) |
Sep 28, 2021 | 173.13 | 173.41 | 171.58 | 172.10 | 340,600 | -1.70(-0.98%) |
Sep 27, 2021 | 174.31 | 175.51 | 173.41 | 173.80 | 530,440 | -1.88(-1.07%) |
Sep 24, 2021 | 175.79 | 176.26 | 174.14 | 175.68 | 578,689 | -0.42(-0.24%) |
Sep 23, 2021 | 177.66 | 178.86 | 175.86 | 176.10 | 380,282 | -0.70(-0.40%) |
Sep 22, 2021 | 176.57 | 178.86 | 175.01 | 176.80 | 487,227 | +0.98(+0.56%) |
Sep 21, 2021 | 176.90 | 178.11 | 175.04 | 175.82 | 1,066,243 | -0.19(-0.11%) |
Sep 20, 2021 | 176.11 | 178.15 | 175.10 | 176.01 | 902,125 | -1.64(-0.92%) |
Sep 17, 2021 | 177.54 | 179.49 | 171.34 | 177.65 | 2,866,653 | +0.09(+0.05%) |
Sep 16, 2021 | 177.49 | 178.37 | 175.48 | 177.56 | 1,286,128 | +0.09(+0.05%) |
Sep 15, 2021 | 177.77 | 179.53 | 176.33 | 177.47 | 1,281,595 | -0.15(-0.08%) |
Sep 14, 2021 | 185.06 | 185.42 | 175.76 | 177.62 | 1,377,681 | -6.94(-3.76%) |
Sep 13, 2021 | 184.52 | 186.91 | 183.09 | 184.56 | 802,070 | +1.47(+0.80%) |
Sep 10, 2021 | 183.89 | 185.27 | 182.38 | 183.09 | 629,618 | -1.00(-0.54%) |
Sep 09, 2021 | 187.88 | 188.30 | 183.87 | 184.09 | 881,266 | -3.25(-1.73%) |
Sep 08, 2021 | 187.54 | 188.38 | 186.89 | 187.34 | 861,739 | -0.30(-0.16%) |
Sep 07, 2021 | 190.03 | 190.33 | 187.37 | 187.64 | 776,599 | -3.16(-1.66%) |
Sep 03, 2021 | 191.74 | 192.14 | 190.55 | 190.80 | 582,281 | -1.80(-0.93%) |
Sep 02, 2021 | 193.38 | 194.05 | 192.09 | 192.60 | 614,398 | -0.22(-0.11%) |
Sep 01, 2021 | 191.46 | 193.65 | 190.67 | 192.82 | 538,937 | +1.50(+0.78%) |
Aug 31, 2021 | 189.74 | 191.74 | 189.62 | 191.32 | 889,542 | +1.22(+0.64%) |
Aug 30, 2021 | 189.45 | 191.02 | 188.53 | 190.10 | 443,067 | +0.58(+0.31%) |
Aug 27, 2021 | 187.36 | 190.00 | 187.16 | 189.52 | 535,719 | +3.04(+1.63%) |
Aug 26, 2021 | 186.69 | 187.39 | 185.90 | 186.48 | 658,423 | -0.79(-0.42%) |
Aug 25, 2021 | 187.38 | 188.51 | 186.67 | 187.27 | 966,438 | +0.29(+0.16%) |
Aug 24, 2021 | 188.24 | 188.42 | 186.69 | 186.98 | 727,900 | -0.68(-0.36%) |
Aug 23, 2021 | 186.60 | 188.90 | 186.46 | 187.66 | 411,257 | +0.66(+0.35%) |
Aug 20, 2021 | 185.96 | 187.69 | 185.00 | 187.00 | 612,089 | +1.74(+0.94%) |
Aug 19, 2021 | 184.38 | 185.75 | 183.76 | 185.26 | 485,219 | +0.48(+0.26%) |
Aug 18, 2021 | 185.86 | 186.90 | 184.58 | 184.78 | 602,908 | -1.62(-0.87%) |
Aug 17, 2021 | 184.52 | 187.16 | 184.05 | 186.40 | 729,280 | +0.74(+0.40%) |
Aug 16, 2021 | 183.18 | 185.84 | 182.61 | 185.66 | 612,301 | +2.28(+1.24%) |
Aug 13, 2021 | 184.56 | 184.99 | 182.69 | 183.38 | 643,519 | -0.39(-0.21%) |
Aug 12, 2021 | 183.27 | 184.20 | 182.76 | 183.77 | 506,117 | +0.30(+0.16%) |
Aug 11, 2021 | 181.80 | 183.78 | 180.93 | 183.47 | 763,563 | +2.23(+1.23%) |
Aug 10, 2021 | 181.71 | 181.77 | 180.08 | 181.24 | 485,235 | -0.23(-0.13%) |
Aug 09, 2021 | 182.78 | 183.25 | 181.15 | 181.47 | 597,906 | -1.05(-0.58%) |
Aug 06, 2021 | 183.29 | 184.99 | 182.02 | 182.52 | 1,177,157 | -1.16(-0.63%) |
Aug 05, 2021 | 183.40 | 184.84 | 182.45 | 183.68 | 735,683 | +1.34(+0.73%) |
Aug 04, 2021 | 180.75 | 182.70 | 180.05 | 182.34 | 691,550 | +1.41(+0.78%) |
Aug 03, 2021 | 179.01 | 181.23 | 177.90 | 180.93 | 868,750 | +2.33(+1.30%) |
Aug 02, 2021 | 177.52 | 179.23 | 176.28 | 178.60 | 798,510 | +1.11(+0.63%) |
Jul 30, 2021 | 173.07 | 179.99 | 172.14 | 177.49 | 979,937 | +3.96(+2.28%) |
Jul 29, 2021 | 175.88 | 176.81 | 173.26 | 173.53 | 613,036 | -2.26(-1.29%) |
Jul 28, 2021 | 176.21 | 176.82 | 174.65 | 175.79 | 354,727 | -0.85(-0.48%) |
Jul 27, 2021 | 177.94 | 178.88 | 175.77 | 176.64 | 580,769 | -0.83(-0.47%) |
Jul 26, 2021 | 176.89 | 177.97 | 176.34 | 177.47 | 996,660 | +0.37(+0.21%) |
Jul 23, 2021 | 175.58 | 177.69 | 174.75 | 177.10 | 675,486 | +2.03(+1.16%) |
Jul 22, 2021 | 174.51 | 175.41 | 173.35 | 175.07 | 545,552 | +0.68(+0.39%) |
Jul 21, 2021 | 174.53 | 175.60 | 173.67 | 174.39 | 526,700 | -0.33(-0.19%) |
Jul 20, 2021 | 172.62 | 176.37 | 172.62 | 174.72 | 850,615 | +2.67(+1.55%) |
Jul 19, 2021 | 171.18 | 173.02 | 170.93 | 172.05 | 615,857 | -0.25(-0.15%) |
Jul 16, 2021 | 170.54 | 173.18 | 170.06 | 172.30 | 834,508 | +2.50(+1.47%) |
Jul 15, 2021 | 170.08 | 171.05 | 168.81 | 169.80 | 1,268,173 | -0.61(-0.36%) |
Jul 14, 2021 | 172.74 | 173.18 | 169.94 | 170.41 | 808,002 | -1.58(-0.92%) |
Jul 13, 2021 | 173.53 | 174.58 | 171.91 | 171.99 | 740,996 | -1.81(-1.04%) |
Jul 12, 2021 | 178.51 | 178.51 | 171.98 | 173.80 | 1,071,730 | -4.84(-2.71%) |
Jul 09, 2021 | 177.20 | 179.57 | 177.11 | 178.64 | 639,195 | +0.93(+0.52%) |
Jul 08, 2021 | 176.85 | 178.57 | 176.36 | 177.71 | 868,843 | -0.40(-0.22%) |
Jul 07, 2021 | 176.41 | 178.35 | 176.31 | 178.11 | 599,962 | +2.14(+1.22%) |
Jul 06, 2021 | 176.22 | 176.81 | 174.55 | 175.97 | 866,273 | -0.41(-0.23%) |
Jul 02, 2021 | 175.29 | 176.74 | 174.72 | 176.38 | 549,449 | +2.07(+1.19%) |