Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 169.25 | 170.06 | 166.53 | 166.50 | 430,625 | -7.21(-4.15%) |
Sep 29, 2021 | 173.42 | 175.59 | 172.15 | 173.72 | 254,746 | +2.53(+1.48%) |
Sep 28, 2021 | 172.34 | 172.62 | 170.54 | 171.19 | 213,482 | -1.55(-0.90%) |
Sep 27, 2021 | 171.40 | 173.05 | 171.34 | 172.74 | 239,334 | +3.66(+2.16%) |
Sep 24, 2021 | 169.18 | 169.69 | 168.55 | 169.08 | 138,936 | -0.20(-0.12%) |
Sep 23, 2021 | 168.48 | 169.47 | 168.12 | 169.28 | 222,677 | +1.11(+0.66%) |
Sep 22, 2021 | 168.27 | 169.38 | 167.39 | 168.17 | 268,430 | -0.29(-0.17%) |
Sep 21, 2021 | 167.07 | 168.94 | 166.99 | 168.46 | 319,142 | +4.81(+2.94%) |
Sep 20, 2021 | 165.47 | 165.47 | 162.11 | 163.65 | 391,518 | -3.93(-2.34%) |
Sep 17, 2021 | 168.10 | 168.32 | 167.22 | 167.58 | 167,482 | -0.92(-0.54%) |
Sep 16, 2021 | 167.69 | 168.84 | 167.17 | 168.50 | 174,475 | +0.21(+0.13%) |
Sep 15, 2021 | 166.63 | 168.45 | 166.55 | 168.28 | 278,525 | +2.15(+1.29%) |
Sep 14, 2021 | 166.90 | 167.51 | 165.46 | 166.13 | 189,912 | +0.86(+0.52%) |
Sep 13, 2021 | 164.35 | 165.37 | 164.18 | 165.27 | 187,671 | +2.00(+1.22%) |
Sep 10, 2021 | 166.73 | 167.07 | 163.10 | 163.27 | 300,455 | -3.49(-2.09%) |
Sep 09, 2021 | 166.27 | 167.57 | 166.27 | 166.76 | 187,169 | +0.06(+0.04%) |
Sep 08, 2021 | 168.09 | 168.09 | 165.94 | 166.70 | 237,426 | -1.52(-0.90%) |
Sep 07, 2021 | 167.62 | 168.31 | 167.31 | 168.22 | 242,220 | +2.20(+1.32%) |
Sep 03, 2021 | 164.32 | 166.03 | 163.76 | 166.02 | 301,764 | +2.81(+1.72%) |
Sep 02, 2021 | 163.28 | 163.79 | 162.50 | 163.22 | 214,786 | +0.03(+0.02%) |
Sep 01, 2021 | 162.11 | 163.89 | 162.09 | 163.19 | 220,373 | +1.83(+1.14%) |
Aug 31, 2021 | 160.78 | 162.08 | 160.78 | 161.35 | 199,090 | +1.27(+0.79%) |
Aug 30, 2021 | 160.89 | 160.89 | 159.73 | 160.09 | 145,186 | -0.94(-0.59%) |
Aug 27, 2021 | 159.33 | 161.09 | 159.24 | 161.03 | 151,518 | +2.12(+1.33%) |
Aug 26, 2021 | 160.70 | 160.94 | 158.45 | 158.91 | 189,179 | -2.00(-1.24%) |
Aug 25, 2021 | 159.66 | 161.24 | 159.36 | 160.91 | 284,361 | +2.53(+1.60%) |
Aug 24, 2021 | 157.25 | 158.90 | 157.04 | 158.38 | 332,745 | +2.11(+1.35%) |
Aug 23, 2021 | 154.54 | 156.48 | 153.99 | 156.27 | 356,245 | +3.78(+2.48%) |
Aug 20, 2021 | 153.44 | 153.50 | 151.80 | 152.49 | 483,860 | -3.60(-2.31%) |
Aug 19, 2021 | 157.58 | 158.74 | 155.35 | 156.09 | 702,505 | -6.65(-4.09%) |
Aug 18, 2021 | 164.38 | 164.83 | 162.56 | 162.74 | 245,448 | -2.26(-1.37%) |
Aug 17, 2021 | 166.28 | 166.28 | 164.44 | 165.00 | 230,953 | -2.25(-1.35%) |
Aug 16, 2021 | 166.30 | 167.34 | 164.67 | 167.25 | 140,167 | -0.69(-0.41%) |
Aug 13, 2021 | 167.84 | 167.97 | 167.44 | 167.94 | 100,536 | +0.37(+0.22%) |
Aug 12, 2021 | 167.63 | 167.73 | 166.88 | 167.57 | 113,989 | -0.41(-0.24%) |
Aug 11, 2021 | 167.75 | 168.06 | 167.07 | 167.98 | 144,032 | +1.37(+0.82%) |
Aug 10, 2021 | 166.28 | 166.81 | 165.06 | 166.61 | 237,967 | -0.62(-0.37%) |
Aug 09, 2021 | 167.74 | 168.00 | 166.93 | 167.23 | 176,361 | -0.14(-0.08%) |
Aug 06, 2021 | 167.75 | 168.10 | 166.74 | 167.37 | 198,070 | -1.98(-1.17%) |
Aug 05, 2021 | 169.03 | 169.92 | 168.63 | 169.35 | 139,155 | +0.63(+0.37%) |
Aug 04, 2021 | 169.20 | 170.17 | 167.83 | 168.72 | 210,096 | -3.49(-2.03%) |
Aug 03, 2021 | 169.96 | 172.25 | 169.53 | 172.21 | 266,677 | +3.77(+2.24%) |
Aug 02, 2021 | 168.55 | 169.25 | 167.75 | 168.44 | 180,890 | +1.89(+1.13%) |
Jul 30, 2021 | 167.26 | 167.70 | 166.30 | 166.55 | 158,970 | -1.46(-0.87%) |
Jul 29, 2021 | 167.48 | 168.42 | 167.15 | 168.01 | 169,927 | +1.44(+0.86%) |
Jul 28, 2021 | 165.25 | 166.92 | 165.12 | 166.58 | 155,012 | +1.32(+0.80%) |
Jul 27, 2021 | 165.83 | 165.83 | 164.58 | 165.25 | 164,861 | -0.98(-0.59%) |
Jul 26, 2021 | 165.99 | 166.50 | 165.62 | 166.24 | 168,087 | -0.32(-0.20%) |
Jul 23, 2021 | 165.90 | 167.11 | 165.46 | 166.56 | 211,497 | +1.72(+1.05%) |
Jul 22, 2021 | 166.69 | 166.87 | 164.79 | 164.84 | 346,835 | -1.56(-0.94%) |
Jul 21, 2021 | 165.01 | 166.63 | 165.01 | 166.40 | 197,826 | +1.44(+0.88%) |
Jul 20, 2021 | 163.12 | 165.19 | 162.80 | 164.96 | 164,119 | +1.69(+1.03%) |
Jul 19, 2021 | 162.92 | 163.91 | 161.17 | 163.27 | 281,980 | -1.70(-1.03%) |
Jul 16, 2021 | 166.03 | 166.03 | 164.35 | 164.97 | 211,381 | -0.74(-0.45%) |
Jul 15, 2021 | 165.50 | 166.08 | 165.09 | 165.71 | 192,014 | -0.99(-0.59%) |
Jul 14, 2021 | 167.04 | 167.62 | 166.29 | 166.70 | 249,071 | +0.76(+0.46%) |
Jul 13, 2021 | 165.76 | 166.20 | 165.16 | 165.94 | 304,438 | +0.26(+0.16%) |
Jul 12, 2021 | 164.65 | 166.15 | 163.96 | 165.68 | 190,074 | +1.03(+0.62%) |
Jul 09, 2021 | 164.53 | 165.52 | 164.52 | 164.65 | 346,340 | +3.30(+2.04%) |
Jul 08, 2021 | 160.48 | 161.72 | 160.26 | 161.35 | 204,575 | -1.31(-0.81%) |
Jul 07, 2021 | 162.78 | 162.87 | 161.67 | 162.67 | 138,487 | +0.67(+0.41%) |
Jul 06, 2021 | 163.06 | 163.43 | 160.59 | 162.00 | 311,125 | -1.02(-0.63%) |
Jul 02, 2021 | 163.35 | 163.77 | 162.85 | 163.02 | 227,108 | +0.51(+0.31%) |