Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 172.12 | 172.12 | 168.60 | 168.12 | 23,365 | -3.47(-2.02%) |
Sep 29, 2021 | 170.19 | 172.39 | 170.19 | 171.59 | 15,967 | +1.87(+1.10%) |
Sep 28, 2021 | 170.77 | 171.32 | 169.18 | 169.72 | 27,539 | -1.66(-0.97%) |
Sep 27, 2021 | 172.22 | 172.30 | 171.36 | 171.38 | 18,734 | -0.33(-0.19%) |
Sep 24, 2021 | 171.92 | 172.21 | 171.51 | 171.71 | 9,519 | -0.20(-0.12%) |
Sep 23, 2021 | 171.43 | 172.63 | 171.35 | 171.91 | 10,350 | +0.86(+0.50%) |
Sep 22, 2021 | 171.66 | 172.18 | 171.05 | 171.05 | 26,194 | +0.41(+0.24%) |
Sep 21, 2021 | 171.43 | 172.69 | 170.45 | 170.64 | 32,472 | -0.51(-0.30%) |
Sep 20, 2021 | 171.51 | 172.03 | 169.94 | 171.15 | 36,453 | -1.50(-0.87%) |
Sep 17, 2021 | 173.25 | 173.38 | 172.27 | 172.65 | 10,958 | -0.54(-0.31%) |
Sep 16, 2021 | 173.38 | 173.78 | 172.24 | 173.19 | 7,619 | -0.21(-0.12%) |
Sep 15, 2021 | 171.90 | 173.78 | 171.90 | 173.39 | 34,185 | +0.84(+0.49%) |
Sep 14, 2021 | 173.41 | 173.68 | 172.19 | 172.55 | 9,348 | -0.77(-0.45%) |
Sep 13, 2021 | 173.30 | 173.44 | 172.52 | 173.33 | 6,132 | +0.54(+0.31%) |
Sep 10, 2021 | 174.15 | 174.32 | 172.79 | 172.79 | 9,000 | -0.75(-0.44%) |
Sep 09, 2021 | 173.99 | 174.30 | 173.52 | 173.54 | 10,174 | -0.16(-0.09%) |
Sep 08, 2021 | 173.55 | 173.70 | 172.71 | 173.70 | 4,377 | +0.28(+0.16%) |
Sep 07, 2021 | 174.17 | 174.17 | 173.22 | 173.42 | 13,485 | -0.72(-0.41%) |
Sep 03, 2021 | 174.45 | 174.47 | 173.68 | 174.14 | 8,495 | -0.34(-0.19%) |
Sep 02, 2021 | 175.01 | 175.01 | 174.19 | 174.47 | 7,263 | -0.15(-0.09%) |
Sep 01, 2021 | 173.93 | 174.90 | 173.90 | 174.62 | 11,479 | +0.73(+0.42%) |
Aug 31, 2021 | 174.30 | 174.30 | 173.60 | 173.89 | 27,979 | -0.04(-0.02%) |
Aug 30, 2021 | 173.32 | 174.06 | 173.31 | 173.93 | 5,918 | +0.89(+0.52%) |
Aug 27, 2021 | 171.77 | 173.35 | 171.77 | 173.04 | 6,044 | +1.39(+0.81%) |
Aug 26, 2021 | 172.10 | 172.09 | 171.48 | 171.65 | 17,995 | -1.67(-0.96%) |
Aug 25, 2021 | 172.96 | 173.56 | 172.74 | 173.32 | 5,153 | +0.19(+0.11%) |
Aug 24, 2021 | 173.58 | 173.58 | 172.73 | 173.13 | 13,613 | +0.06(+0.03%) |
Aug 23, 2021 | 172.35 | 173.52 | 172.35 | 173.07 | 8,653 | +1.05(+0.61%) |
Aug 20, 2021 | 171.93 | 172.17 | 171.71 | 172.01 | 10,173 | +0.48(+0.28%) |
Aug 19, 2021 | 170.74 | 171.92 | 170.74 | 171.54 | 16,569 | -0.40(-0.23%) |
Aug 18, 2021 | 172.39 | 173.37 | 171.92 | 171.94 | 25,271 | -0.75(-0.44%) |
Aug 17, 2021 | 173.43 | 173.43 | 171.63 | 172.69 | 16,728 | -2.03(-1.16%) |
Aug 16, 2021 | 174.92 | 174.92 | 174.17 | 174.73 | 41,872 | -0.89(-0.50%) |
Aug 13, 2021 | 175.47 | 175.77 | 175.40 | 175.61 | 10,522 | +0.49(+0.28%) |
Aug 12, 2021 | 174.46 | 175.12 | 174.34 | 175.12 | 4,289 | +0.43(+0.25%) |
Aug 11, 2021 | 174.63 | 174.69 | 174.34 | 174.69 | 5,851 | +0.43(+0.25%) |
Aug 10, 2021 | 173.29 | 174.47 | 173.29 | 174.26 | 12,423 | +0.63(+0.37%) |
Aug 09, 2021 | 173.25 | 173.79 | 173.25 | 173.63 | 9,663 | +0.78(+0.45%) |
Aug 06, 2021 | 173.56 | 173.90 | 172.84 | 172.84 | 6,497 | -0.67(-0.39%) |
Aug 05, 2021 | 173.40 | 173.85 | 173.31 | 173.51 | 8,409 | +0.62(+0.36%) |
Aug 04, 2021 | 174.47 | 174.47 | 172.90 | 172.90 | 7,826 | -2.02(-1.16%) |
Aug 03, 2021 | 174.54 | 174.98 | 174.04 | 174.92 | 6,888 | +0.40(+0.23%) |
Aug 02, 2021 | 174.30 | 175.60 | 174.30 | 174.52 | 24,932 | +0.78(+0.45%) |
Jul 30, 2021 | 172.93 | 174.53 | 172.93 | 173.74 | 42,672 | +0.21(+0.12%) |
Jul 29, 2021 | 172.76 | 173.93 | 172.58 | 173.52 | 11,071 | +2.54(+1.48%) |
Jul 28, 2021 | 171.52 | 171.64 | 170.71 | 170.99 | 8,214 | -0.53(-0.31%) |
Jul 27, 2021 | 172.37 | 172.37 | 170.53 | 171.52 | 9,910 | -0.99(-0.58%) |
Jul 26, 2021 | 172.13 | 172.66 | 171.69 | 172.51 | 5,826 | +0.85(+0.50%) |
Jul 23, 2021 | 170.36 | 171.89 | 170.18 | 171.66 | 6,093 | +1.56(+0.92%) |
Jul 22, 2021 | 170.58 | 170.58 | 169.89 | 170.10 | 5,890 | -0.71(-0.41%) |
Jul 21, 2021 | 171.37 | 171.57 | 170.58 | 170.81 | 9,639 | +0.03(+0.02%) |
Jul 20, 2021 | 168.93 | 170.94 | 168.93 | 170.78 | 21,197 | +1.93(+1.14%) |
Jul 19, 2021 | 168.49 | 168.88 | 167.46 | 168.85 | 23,476 | -1.04(-0.61%) |
Jul 16, 2021 | 171.01 | 171.53 | 169.79 | 169.89 | 10,924 | -0.86(-0.50%) |
Jul 15, 2021 | 170.28 | 170.80 | 169.79 | 170.74 | 23,147 | -0.04(-0.03%) |
Jul 14, 2021 | 171.03 | 171.58 | 170.79 | 170.79 | 23,884 | +0.07(+0.04%) |
Jul 13, 2021 | 171.79 | 171.88 | 170.72 | 170.72 | 12,185 | -1.21(-0.70%) |
Jul 12, 2021 | 170.89 | 172.04 | 170.89 | 171.92 | 9,402 | +1.11(+0.65%) |
Jul 09, 2021 | 170.22 | 170.91 | 170.22 | 170.81 | 11,722 | +1.41(+0.83%) |
Jul 08, 2021 | 168.01 | 169.57 | 168.01 | 169.40 | 10,759 | -0.66(-0.39%) |
Jul 07, 2021 | 170.61 | 170.61 | 169.95 | 170.06 | 16,506 | -0.21(-0.13%) |
Jul 06, 2021 | 171.65 | 171.65 | 169.53 | 170.27 | 16,790 | -1.72(-1.00%) |
Jul 02, 2021 | 172.33 | 172.33 | 171.95 | 171.99 | 7,024 | +0.43(+0.25%) |