Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 174.28 | 174.62 | 170.70 | 170.98 | 1,577,055 | -2.46(-1.42%) |
Sep 29, 2021 | 174.59 | 175.09 | 173.25 | 173.44 | 1,162,268 | -1.53(-0.87%) |
Sep 28, 2021 | 177.03 | 177.71 | 172.92 | 174.97 | 2,118,461 | -0.48(-0.27%) |
Sep 27, 2021 | 175.46 | 178.39 | 174.63 | 175.45 | 1,908,929 | +0.37(+0.21%) |
Sep 24, 2021 | 171.11 | 175.54 | 170.50 | 175.07 | 2,136,846 | +4.00(+2.34%) |
Sep 23, 2021 | 168.21 | 171.63 | 168.13 | 171.07 | 1,691,570 | +3.67(+2.19%) |
Sep 22, 2021 | 165.95 | 167.98 | 164.54 | 167.40 | 2,009,208 | +3.09(+1.88%) |
Sep 21, 2021 | 166.79 | 167.39 | 164.27 | 164.31 | 1,469,686 | -1.92(-1.15%) |
Sep 20, 2021 | 165.95 | 167.27 | 164.39 | 166.23 | 1,570,971 | -0.57(-0.34%) |
Sep 17, 2021 | 166.32 | 167.71 | 165.89 | 166.80 | 2,127,924 | -0.04(-0.02%) |
Sep 16, 2021 | 167.56 | 169.17 | 166.79 | 166.84 | 1,440,744 | -0.24(-0.14%) |
Sep 15, 2021 | 166.18 | 167.35 | 165.34 | 167.07 | 1,702,692 | +0.15(+0.09%) |
Sep 14, 2021 | 168.70 | 169.38 | 166.15 | 166.92 | 1,323,216 | -0.39(-0.23%) |
Sep 13, 2021 | 168.89 | 169.46 | 166.19 | 167.31 | 1,806,921 | +0.02(+0.01%) |
Sep 10, 2021 | 169.62 | 170.83 | 167.20 | 167.29 | 1,702,120 | -2.87(-1.69%) |
Sep 09, 2021 | 170.04 | 170.92 | 169.50 | 170.17 | 1,538,531 | -0.34(-0.20%) |
Sep 08, 2021 | 170.53 | 171.09 | 169.12 | 170.51 | 1,275,430 | -0.01(-0.00%) |
Sep 07, 2021 | 171.43 | 171.81 | 169.50 | 170.52 | 1,223,566 | -1.36(-0.79%) |
Sep 03, 2021 | 173.58 | 173.75 | 171.73 | 171.88 | 1,206,473 | -2.04(-1.17%) |
Sep 02, 2021 | 175.41 | 175.41 | 172.36 | 173.92 | 1,826,859 | -1.40(-0.80%) |
Sep 01, 2021 | 176.81 | 177.51 | 175.09 | 175.32 | 1,692,655 | -2.21(-1.24%) |
Aug 31, 2021 | 175.75 | 177.72 | 175.18 | 177.53 | 1,509,775 | +2.14(+1.22%) |
Aug 30, 2021 | 175.58 | 177.42 | 174.89 | 175.39 | 947,512 | -0.50(-0.29%) |
Aug 27, 2021 | 174.89 | 176.36 | 174.40 | 175.89 | 1,162,044 | +0.46(+0.26%) |
Aug 26, 2021 | 176.00 | 176.91 | 175.40 | 175.43 | 719,329 | -0.84(-0.47%) |
Aug 25, 2021 | 176.25 | 177.28 | 175.58 | 176.27 | 1,195,041 | -0.25(-0.14%) |
Aug 24, 2021 | 177.82 | 178.33 | 175.76 | 176.51 | 917,081 | -1.12(-0.63%) |
Aug 23, 2021 | 174.53 | 177.84 | 174.26 | 177.63 | 1,300,763 | +3.05(+1.75%) |
Aug 20, 2021 | 175.09 | 176.81 | 174.08 | 174.58 | 1,143,675 | +0.26(+0.15%) |
Aug 19, 2021 | 172.67 | 175.13 | 172.41 | 174.32 | 1,639,890 | +0.54(+0.31%) |
Aug 18, 2021 | 180.22 | 180.54 | 172.60 | 173.79 | 6,868,290 | -6.97(-3.86%) |
Aug 17, 2021 | 182.03 | 182.60 | 179.63 | 180.76 | 1,051,461 | -1.58(-0.87%) |
Aug 16, 2021 | 181.46 | 182.49 | 179.70 | 182.34 | 826,560 | +0.14(+0.08%) |
Aug 13, 2021 | 183.12 | 183.25 | 181.71 | 182.20 | 619,785 | -1.19(-0.65%) |
Aug 12, 2021 | 184.24 | 184.24 | 181.02 | 183.39 | 1,276,641 | -0.61(-0.33%) |
Aug 11, 2021 | 185.39 | 185.57 | 183.77 | 184.00 | 909,703 | +0.12(+0.07%) |
Aug 10, 2021 | 183.93 | 184.50 | 182.74 | 183.87 | 1,107,887 | -0.16(-0.09%) |
Aug 09, 2021 | 185.13 | 185.17 | 183.36 | 184.03 | 871,805 | -0.64(-0.35%) |
Aug 06, 2021 | 184.49 | 185.54 | 183.65 | 184.67 | 1,851,295 | +1.41(+0.77%) |
Aug 05, 2021 | 184.15 | 184.87 | 182.22 | 183.26 | 1,493,262 | -0.23(-0.12%) |
Aug 04, 2021 | 182.64 | 184.43 | 182.13 | 183.49 | 2,465,776 | -0.24(-0.13%) |
Aug 03, 2021 | 186.13 | 186.44 | 181.88 | 183.73 | 1,324,745 | -2.40(-1.29%) |
Aug 02, 2021 | 186.70 | 188.19 | 185.76 | 186.13 | 1,484,802 | -0.55(-0.30%) |
Jul 30, 2021 | 189.01 | 189.65 | 186.34 | 186.69 | 1,112,391 | -2.26(-1.20%) |
Jul 29, 2021 | 190.00 | 190.05 | 186.34 | 188.95 | 970,772 | +1.12(+0.60%) |
Jul 28, 2021 | 184.62 | 189.81 | 183.97 | 187.83 | 1,277,689 | +1.33(+0.71%) |
Jul 27, 2021 | 185.14 | 188.92 | 183.97 | 186.50 | 1,207,332 | +1.31(+0.71%) |
Jul 26, 2021 | 186.06 | 186.62 | 184.45 | 185.19 | 940,661 | -1.29(-0.69%) |
Jul 23, 2021 | 185.69 | 187.23 | 185.23 | 186.49 | 959,042 | +2.24(+1.21%) |
Jul 22, 2021 | 186.12 | 186.99 | 183.52 | 184.25 | 1,164,032 | -2.32(-1.25%) |
Jul 21, 2021 | 184.33 | 187.74 | 183.98 | 186.57 | 1,773,249 | +3.01(+1.64%) |
Jul 20, 2021 | 181.09 | 184.68 | 181.09 | 183.56 | 1,282,319 | +2.08(+1.14%) |
Jul 19, 2021 | 182.00 | 183.02 | 180.10 | 181.49 | 1,208,420 | -2.74(-1.49%) |
Jul 16, 2021 | 185.77 | 186.63 | 183.51 | 184.22 | 1,434,338 | -0.96(-0.52%) |
Jul 15, 2021 | 184.49 | 186.13 | 184.33 | 185.18 | 978,391 | +0.23(+0.12%) |
Jul 14, 2021 | 185.12 | 185.72 | 184.43 | 184.95 | 967,987 | -0.24(-0.13%) |
Jul 13, 2021 | 185.03 | 186.29 | 183.69 | 185.19 | 1,363,269 | +0.17(+0.09%) |
Jul 12, 2021 | 184.17 | 185.46 | 183.75 | 185.03 | 1,219,163 | +0.55(+0.30%) |
Jul 09, 2021 | 182.66 | 184.58 | 182.33 | 184.48 | 1,288,917 | +1.82(+1.00%) |
Jul 08, 2021 | 180.93 | 184.07 | 180.55 | 182.66 | 1,493,312 | +0.52(+0.29%) |
Jul 07, 2021 | 182.82 | 184.00 | 180.77 | 182.14 | 1,677,495 | -0.95(-0.52%) |
Jul 06, 2021 | 186.96 | 188.51 | 182.34 | 183.09 | 1,670,369 | -4.82(-2.57%) |
Jul 02, 2021 | 189.05 | 189.71 | 187.21 | 187.91 | 833,644 | -0.60(-0.32%) |