Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 169.74 | 172.49 | 165.91 | 171.81 | 3,432 | +4.23(+2.52%) |
Sep 29, 2021 | 165.74 | 170.20 | 164.50 | 167.58 | 3,397 | +3.48(+2.12%) |
Sep 28, 2021 | 170.66 | 170.66 | 163.47 | 164.10 | 2,455 | -8.66(-5.01%) |
Sep 27, 2021 | 171.61 | 173.99 | 168.26 | 172.76 | 2,393 | +0.37(+0.21%) |
Sep 24, 2021 | 168.00 | 172.47 | 168.00 | 172.39 | 1,435 | +3.21(+1.90%) |
Sep 23, 2021 | 168.16 | 172.43 | 168.00 | 169.18 | 3,279 | +2.30(+1.38%) |
Sep 22, 2021 | 162.46 | 166.95 | 159.06 | 166.88 | 5,410 | +5.44(+3.37%) |
Sep 21, 2021 | 160.19 | 162.75 | 158.55 | 161.44 | 3,671 | +2.97(+1.87%) |
Sep 20, 2021 | 155.12 | 157.50 | 154.23 | 158.47 | 3,788 | +0.66(+0.42%) |
Sep 17, 2021 | 160.26 | 160.26 | 156.00 | 157.81 | 12,952 | -1.31(-0.82%) |
Sep 16, 2021 | 162.84 | 164.00 | 158.01 | 159.12 | 6,082 | -4.75(-2.90%) |
Sep 15, 2021 | 159.95 | 163.88 | 156.36 | 163.87 | 3,159 | +4.49(+2.82%) |
Sep 14, 2021 | 164.29 | 164.40 | 155.78 | 159.38 | 10,536 | -4.03(-2.47%) |
Sep 13, 2021 | 165.60 | 168.46 | 162.86 | 163.41 | 4,466 | -1.60(-0.97%) |
Sep 10, 2021 | 165.20 | 170.36 | 165.01 | 165.01 | 3,260 | +0.00(+0.00%) |
Sep 09, 2021 | 168.33 | 170.73 | 165.01 | 165.01 | 3,131 | -2.58(-1.54%) |
Sep 08, 2021 | 169.79 | 170.26 | 164.00 | 167.59 | 3,405 | -1.77(-1.05%) |
Sep 07, 2021 | 171.01 | 172.99 | 167.51 | 169.36 | 3,306 | -1.00(-0.59%) |
Sep 03, 2021 | 171.52 | 173.98 | 167.52 | 170.36 | 1,823 | -1.35(-0.79%) |
Sep 02, 2021 | 174.57 | 176.98 | 170.15 | 171.71 | 3,398 | -2.50(-1.44%) |
Sep 01, 2021 | 176.59 | 177.70 | 173.98 | 174.21 | 1,830 | -0.64(-0.37%) |
Aug 31, 2021 | 176.34 | 178.11 | 173.64 | 174.85 | 1,748 | -1.51(-0.86%) |
Aug 30, 2021 | 180.35 | 180.91 | 176.34 | 176.36 | 10,250 | -2.70(-1.51%) |
Aug 27, 2021 | 177.00 | 179.75 | 173.74 | 179.06 | 2,102 | +2.78(+1.58%) |
Aug 26, 2021 | 180.38 | 181.25 | 174.89 | 176.28 | 5,817 | -2.92(-1.63%) |
Aug 25, 2021 | 181.49 | 182.24 | 176.62 | 179.20 | 2,246 | -1.26(-0.70%) |
Aug 24, 2021 | 177.87 | 181.72 | 177.87 | 180.46 | 2,089 | +1.88(+1.05%) |
Aug 23, 2021 | 179.98 | 181.69 | 178.00 | 178.58 | 2,093 | +0.42(+0.24%) |
Aug 20, 2021 | 173.25 | 180.40 | 170.18 | 178.16 | 8,983 | +4.71(+2.72%) |
Aug 19, 2021 | 172.06 | 174.24 | 167.04 | 173.45 | 6,841 | +0.25(+0.14%) |
Aug 18, 2021 | 173.69 | 178.43 | 172.00 | 173.20 | 4,459 | -1.33(-0.76%) |
Aug 17, 2021 | 178.12 | 178.45 | 172.04 | 174.53 | 6,055 | -3.91(-2.19%) |
Aug 16, 2021 | 177.43 | 178.45 | 171.56 | 178.44 | 7,919 | -0.01(-0.01%) |
Aug 13, 2021 | 176.48 | 184.00 | 176.00 | 178.45 | 9,734 | +6.46(+3.76%) |
Aug 12, 2021 | 175.00 | 176.65 | 166.60 | 171.99 | 30,243 | -2.03(-1.17%) |
Aug 11, 2021 | 168.86 | 176.82 | 168.86 | 174.02 | 4,096 | +4.48(+2.64%) |
Aug 10, 2021 | 165.31 | 171.75 | 163.88 | 169.54 | 3,435 | +6.27(+3.84%) |
Aug 09, 2021 | 167.91 | 167.98 | 162.01 | 163.27 | 4,311 | -3.79(-2.27%) |
Aug 06, 2021 | 165.98 | 168.13 | 164.00 | 167.06 | 3,017 | +2.77(+1.69%) |
Aug 05, 2021 | 164.94 | 168.45 | 162.15 | 164.29 | 3,403 | -1.56(-0.94%) |
Aug 04, 2021 | 168.00 | 168.98 | 163.51 | 165.85 | 3,950 | -1.99(-1.19%) |
Aug 03, 2021 | 166.50 | 168.89 | 164.23 | 167.84 | 2,829 | +1.83(+1.10%) |
Aug 02, 2021 | 167.90 | 169.78 | 163.63 | 166.01 | 1,940 | +1.56(+0.95%) |
Jul 30, 2021 | 169.53 | 170.00 | 163.90 | 164.45 | 5,235 | -5.08(-3.00%) |
Jul 29, 2021 | 166.70 | 171.46 | 166.70 | 169.53 | 2,124 | +3.17(+1.91%) |
Jul 28, 2021 | 167.10 | 171.97 | 166.02 | 166.36 | 4,382 | -1.08(-0.65%) |
Jul 27, 2021 | 169.96 | 170.84 | 165.99 | 167.44 | 4,053 | -2.60(-1.53%) |
Jul 26, 2021 | 170.81 | 170.81 | 163.91 | 170.04 | 4,601 | -1.69(-0.98%) |
Jul 23, 2021 | 170.51 | 171.78 | 166.42 | 171.73 | 2,629 | +1.59(+0.93%) |
Jul 22, 2021 | 173.62 | 173.94 | 170.14 | 170.14 | 2,565 | -2.93(-1.69%) |
Jul 21, 2021 | 167.43 | 174.10 | 167.09 | 173.07 | 3,847 | +5.98(+3.58%) |
Jul 20, 2021 | 163.74 | 169.50 | 163.54 | 167.09 | 3,615 | +4.34(+2.67%) |
Jul 19, 2021 | 163.34 | 166.32 | 159.15 | 162.75 | 3,861 | -2.41(-1.46%) |
Jul 16, 2021 | 169.48 | 170.70 | 165.02 | 165.16 | 3,163 | -3.07(-1.82%) |
Jul 15, 2021 | 168.22 | 168.35 | 162.94 | 168.23 | 6,200 | +2.10(+1.26%) |
Jul 14, 2021 | 163.61 | 170.12 | 162.25 | 166.13 | 6,160 | +0.84(+0.51%) |
Jul 13, 2021 | 164.50 | 166.65 | 161.55 | 165.29 | 7,718 | +0.85(+0.52%) |
Jul 12, 2021 | 159.37 | 169.35 | 159.37 | 164.44 | 5,339 | +3.52(+2.19%) |
Jul 09, 2021 | 158.05 | 162.00 | 157.67 | 160.92 | 9,344 | +2.72(+1.72%) |
Jul 08, 2021 | 158.00 | 160.67 | 155.06 | 158.20 | 4,662 | -0.08(-0.05%) |
Jul 07, 2021 | 157.25 | 160.44 | 157.25 | 158.28 | 3,770 | +1.08(+0.69%) |
Jul 06, 2021 | 160.53 | 161.38 | 155.36 | 157.20 | 5,284 | -0.77(-0.49%) |
Jul 02, 2021 | 159.99 | 161.75 | 157.94 | 157.97 | 5,952 | -1.87(-1.17%) |