Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.38 | 162.97 | 159.94 | 159.95 | 183,729 | -2.10(-1.30%) |
Sep 29, 2021 | 160.72 | 163.11 | 160.72 | 162.05 | 121,840 | +1.70(+1.06%) |
Sep 28, 2021 | 162.05 | 162.46 | 159.95 | 160.36 | 109,718 | -1.70(-1.05%) |
Sep 27, 2021 | 159.87 | 163.38 | 159.87 | 162.05 | 135,207 | +2.42(+1.51%) |
Sep 24, 2021 | 159.07 | 160.64 | 159.07 | 159.64 | 64,568 | -0.25(-0.15%) |
Sep 23, 2021 | 160.44 | 162.23 | 159.40 | 159.88 | 93,618 | +0.10(+0.07%) |
Sep 22, 2021 | 160.79 | 161.47 | 159.06 | 159.78 | 116,487 | -0.10(-0.07%) |
Sep 21, 2021 | 160.93 | 161.11 | 158.83 | 159.88 | 91,964 | -0.18(-0.11%) |
Sep 20, 2021 | 159.29 | 161.51 | 158.73 | 160.06 | 110,566 | -0.83(-0.52%) |
Sep 17, 2021 | 160.98 | 162.03 | 159.80 | 160.90 | 355,294 | +0.40(+0.25%) |
Sep 16, 2021 | 160.61 | 161.12 | 158.62 | 160.50 | 132,067 | +0.23(+0.14%) |
Sep 15, 2021 | 160.10 | 161.52 | 159.91 | 160.27 | 92,496 | +0.27(+0.17%) |
Sep 14, 2021 | 162.29 | 162.29 | 159.26 | 160.00 | 105,644 | -1.52(-0.94%) |
Sep 13, 2021 | 164.23 | 164.79 | 161.09 | 161.51 | 69,264 | -2.42(-1.47%) |
Sep 10, 2021 | 163.56 | 165.31 | 163.28 | 163.93 | 65,825 | -0.03(-0.02%) |
Sep 09, 2021 | 165.28 | 165.70 | 163.65 | 163.96 | 51,988 | -1.51(-0.91%) |
Sep 08, 2021 | 163.49 | 166.17 | 163.33 | 165.46 | 58,260 | +1.82(+1.11%) |
Sep 07, 2021 | 165.25 | 165.25 | 163.00 | 163.64 | 72,469 | -1.74(-1.05%) |
Sep 03, 2021 | 166.79 | 167.48 | 165.26 | 165.38 | 106,304 | -1.42(-0.85%) |
Sep 02, 2021 | 165.70 | 167.38 | 165.41 | 166.80 | 83,863 | +1.64(+0.99%) |
Sep 01, 2021 | 168.25 | 169.12 | 164.75 | 165.16 | 113,911 | -2.06(-1.23%) |
Aug 31, 2021 | 167.05 | 168.51 | 166.06 | 167.22 | 156,976 | -0.04(-0.02%) |
Aug 30, 2021 | 169.60 | 170.87 | 166.68 | 167.26 | 72,425 | -2.41(-1.42%) |
Aug 27, 2021 | 167.68 | 170.81 | 167.18 | 169.66 | 148,472 | +2.98(+1.79%) |
Aug 26, 2021 | 171.94 | 173.88 | 164.52 | 166.68 | 224,961 | -5.63(-3.27%) |
Aug 25, 2021 | 173.22 | 173.83 | 171.72 | 172.31 | 160,140 | -0.49(-0.28%) |
Aug 24, 2021 | 175.62 | 175.62 | 171.55 | 172.80 | 135,354 | -2.35(-1.34%) |
Aug 23, 2021 | 176.34 | 176.79 | 174.60 | 175.15 | 97,152 | -0.76(-0.43%) |
Aug 20, 2021 | 176.14 | 177.54 | 175.51 | 175.92 | 114,262 | -0.45(-0.26%) |
Aug 19, 2021 | 174.82 | 177.15 | 174.56 | 176.37 | 114,219 | +0.41(+0.24%) |
Aug 18, 2021 | 179.32 | 180.00 | 175.94 | 175.96 | 56,124 | -3.59(-2.00%) |
Aug 17, 2021 | 178.92 | 180.36 | 178.40 | 179.55 | 72,396 | +0.06(+0.03%) |
Aug 16, 2021 | 179.79 | 181.72 | 179.16 | 179.49 | 68,047 | -1.19(-0.66%) |
Aug 13, 2021 | 179.82 | 181.41 | 179.82 | 180.68 | 59,548 | +0.84(+0.47%) |
Aug 12, 2021 | 181.93 | 181.93 | 179.64 | 179.84 | 57,042 | -1.41(-0.78%) |
Aug 11, 2021 | 179.28 | 182.22 | 179.28 | 181.25 | 47,443 | +1.92(+1.07%) |
Aug 10, 2021 | 180.01 | 180.01 | 177.69 | 179.32 | 48,605 | -0.22(-0.12%) |
Aug 09, 2021 | 178.28 | 180.17 | 178.25 | 179.54 | 60,541 | +1.02(+0.57%) |
Aug 06, 2021 | 179.80 | 180.24 | 178.01 | 178.52 | 64,335 | -1.21(-0.67%) |
Aug 05, 2021 | 179.63 | 179.94 | 176.85 | 179.73 | 76,433 | +1.65(+0.93%) |
Aug 04, 2021 | 183.68 | 183.68 | 177.77 | 178.08 | 72,991 | -6.48(-3.51%) |
Aug 03, 2021 | 186.64 | 186.64 | 183.92 | 184.56 | 63,125 | -1.60(-0.86%) |
Aug 02, 2021 | 187.57 | 187.57 | 184.55 | 186.16 | 55,748 | -0.52(-0.28%) |
Jul 30, 2021 | 184.10 | 186.97 | 183.30 | 186.68 | 297,554 | +2.91(+1.58%) |
Jul 29, 2021 | 185.02 | 185.02 | 183.08 | 183.78 | 75,937 | -0.28(-0.15%) |
Jul 28, 2021 | 186.39 | 186.39 | 182.59 | 184.06 | 84,276 | -2.52(-1.35%) |
Jul 27, 2021 | 185.78 | 187.29 | 185.19 | 186.58 | 70,494 | +0.32(+0.17%) |
Jul 26, 2021 | 187.26 | 187.63 | 185.86 | 186.26 | 56,519 | -0.63(-0.34%) |
Jul 23, 2021 | 183.38 | 187.11 | 181.70 | 186.89 | 58,462 | +4.26(+2.33%) |
Jul 22, 2021 | 184.21 | 184.21 | 182.37 | 182.63 | 79,295 | -2.38(-1.29%) |
Jul 21, 2021 | 186.27 | 186.27 | 183.94 | 185.01 | 85,416 | -0.53(-0.28%) |
Jul 20, 2021 | 186.22 | 187.63 | 185.27 | 185.54 | 97,676 | -0.25(-0.14%) |
Jul 19, 2021 | 188.42 | 189.93 | 184.65 | 185.79 | 72,369 | -2.97(-1.57%) |
Jul 16, 2021 | 188.69 | 189.87 | 188.36 | 188.77 | 81,443 | +0.98(+0.52%) |
Jul 15, 2021 | 186.25 | 188.28 | 185.81 | 187.79 | 78,983 | +0.58(+0.31%) |
Jul 14, 2021 | 185.61 | 187.43 | 184.88 | 187.21 | 77,916 | +1.96(+1.06%) |
Jul 13, 2021 | 184.30 | 187.02 | 184.30 | 185.25 | 99,826 | +0.13(+0.07%) |
Jul 12, 2021 | 184.14 | 185.27 | 183.26 | 185.12 | 52,467 | +0.16(+0.09%) |
Jul 09, 2021 | 184.29 | 185.10 | 183.02 | 184.96 | 54,763 | +1.42(+0.77%) |
Jul 08, 2021 | 182.73 | 184.71 | 182.25 | 183.54 | 51,043 | -0.44(-0.24%) |
Jul 07, 2021 | 182.64 | 184.62 | 182.63 | 183.98 | 65,421 | +0.80(+0.44%) |
Jul 06, 2021 | 183.23 | 183.64 | 181.97 | 183.18 | 61,996 | +0.15(+0.08%) |
Jul 02, 2021 | 183.37 | 184.05 | 182.56 | 183.03 | 54,757 | +0.00(+0.00%) |