Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.16 | 158.91 | 156.75 | 158.12 | 122,356 | +1.02(+0.65%) |
Sep 29, 2021 | 157.13 | 157.93 | 156.19 | 157.10 | 48,371 | +0.80(+0.51%) |
Sep 28, 2021 | 158.28 | 158.44 | 155.27 | 156.30 | 60,519 | -6.37(-3.92%) |
Sep 27, 2021 | 163.50 | 163.64 | 162.23 | 162.67 | 70,812 | -2.17(-1.32%) |
Sep 24, 2021 | 164.78 | 165.44 | 163.80 | 164.84 | 59,978 | -5.26(-3.09%) |
Sep 23, 2021 | 169.44 | 170.72 | 169.18 | 170.10 | 32,893 | +3.44(+2.06%) |
Sep 22, 2021 | 166.56 | 167.58 | 165.85 | 166.66 | 43,876 | +1.01(+0.61%) |
Sep 21, 2021 | 165.54 | 167.00 | 164.66 | 165.65 | 41,784 | +0.95(+0.58%) |
Sep 20, 2021 | 163.12 | 165.15 | 162.85 | 164.70 | 53,090 | -1.27(-0.76%) |
Sep 17, 2021 | 167.70 | 167.85 | 165.00 | 165.97 | 39,640 | -2.45(-1.46%) |
Sep 16, 2021 | 167.38 | 168.59 | 167.07 | 168.42 | 55,048 | -0.33(-0.20%) |
Sep 15, 2021 | 169.91 | 169.91 | 167.48 | 168.75 | 169,389 | -4.39(-2.54%) |
Sep 14, 2021 | 173.59 | 174.13 | 172.76 | 173.14 | 35,090 | -3.00(-1.70%) |
Sep 13, 2021 | 176.09 | 176.81 | 175.18 | 176.13 | 37,142 | -0.09(-0.05%) |
Sep 10, 2021 | 178.85 | 178.85 | 176.00 | 176.23 | 28,754 | +0.02(+0.01%) |
Sep 09, 2021 | 175.86 | 177.13 | 175.43 | 176.21 | 31,279 | +0.31(+0.18%) |
Sep 08, 2021 | 176.53 | 177.20 | 175.16 | 175.90 | 34,507 | -1.36(-0.77%) |
Sep 07, 2021 | 178.75 | 179.48 | 177.26 | 177.26 | 31,471 | +0.04(+0.02%) |
Sep 03, 2021 | 176.07 | 178.57 | 175.63 | 177.22 | 56,749 | -1.90(-1.06%) |
Sep 02, 2021 | 179.32 | 179.46 | 178.10 | 179.12 | 28,203 | +0.60(+0.34%) |
Sep 01, 2021 | 178.88 | 179.32 | 178.01 | 178.52 | 39,141 | +1.02(+0.57%) |
Aug 31, 2021 | 176.69 | 177.86 | 176.30 | 177.50 | 37,414 | -0.82(-0.46%) |
Aug 30, 2021 | 178.32 | 178.50 | 177.94 | 178.32 | 32,260 | -1.35(-0.75%) |
Aug 27, 2021 | 177.98 | 179.81 | 177.61 | 179.67 | 38,002 | +0.85(+0.48%) |
Aug 26, 2021 | 179.40 | 179.85 | 178.56 | 178.82 | 21,661 | -1.82(-1.01%) |
Aug 25, 2021 | 180.19 | 180.79 | 179.79 | 180.64 | 24,739 | +1.33(+0.74%) |
Aug 24, 2021 | 178.19 | 179.76 | 177.81 | 179.31 | 31,171 | -1.46(-0.81%) |
Aug 23, 2021 | 180.00 | 180.87 | 179.69 | 180.77 | 49,853 | +3.61(+2.04%) |
Aug 20, 2021 | 176.71 | 177.34 | 175.91 | 177.16 | 31,482 | -0.16(-0.09%) |
Aug 19, 2021 | 177.04 | 178.46 | 176.00 | 177.32 | 123,204 | -1.63(-0.91%) |
Aug 18, 2021 | 178.72 | 180.59 | 178.42 | 178.95 | 41,904 | -2.68(-1.48%) |
Aug 17, 2021 | 183.88 | 184.76 | 181.11 | 181.63 | 131,359 | -3.70(-2.00%) |
Aug 16, 2021 | 185.22 | 187.01 | 184.03 | 185.33 | 25,149 | -3.06(-1.62%) |
Aug 13, 2021 | 188.70 | 189.03 | 187.47 | 188.39 | 41,566 | +3.86(+2.09%) |
Aug 12, 2021 | 181.59 | 184.98 | 180.98 | 184.53 | 41,576 | +3.78(+2.09%) |
Aug 11, 2021 | 180.93 | 181.44 | 180.28 | 180.75 | 31,800 | -0.75(-0.41%) |
Aug 10, 2021 | 181.55 | 182.06 | 180.60 | 181.50 | 36,182 | -2.52(-1.37%) |
Aug 09, 2021 | 185.56 | 186.41 | 184.00 | 184.02 | 29,986 | +0.02(+0.01%) |
Aug 06, 2021 | 185.47 | 186.37 | 182.80 | 184.00 | 67,996 | -4.50(-2.39%) |
Aug 05, 2021 | 188.81 | 190.55 | 187.60 | 188.50 | 74,961 | -10.18(-5.12%) |
Aug 04, 2021 | 196.68 | 199.44 | 196.28 | 198.68 | 155,684 | +5.67(+2.94%) |
Aug 03, 2021 | 191.74 | 193.02 | 190.24 | 193.01 | 55,365 | +4.85(+2.58%) |
Aug 02, 2021 | 187.11 | 189.33 | 186.94 | 188.16 | 214,958 | +6.11(+3.36%) |
Jul 30, 2021 | 182.67 | 182.67 | 181.57 | 182.05 | 127,104 | -1.31(-0.71%) |
Jul 29, 2021 | 183.37 | 183.81 | 182.94 | 183.36 | 20,395 | +0.24(+0.13%) |
Jul 28, 2021 | 182.47 | 183.46 | 182.03 | 183.12 | 24,420 | -0.40(-0.22%) |
Jul 27, 2021 | 184.93 | 184.93 | 182.14 | 183.52 | 24,056 | -0.98(-0.53%) |
Jul 26, 2021 | 185.35 | 185.73 | 184.00 | 184.50 | 27,004 | -2.51(-1.34%) |
Jul 23, 2021 | 185.49 | 187.32 | 184.75 | 187.01 | 36,572 | +4.00(+2.19%) |
Jul 22, 2021 | 183.05 | 184.05 | 182.69 | 183.01 | 62,867 | -0.01(-0.01%) |
Jul 21, 2021 | 181.84 | 183.08 | 181.74 | 183.02 | 43,665 | +1.73(+0.95%) |
Jul 20, 2021 | 179.31 | 181.58 | 178.67 | 181.29 | 75,339 | +0.66(+0.37%) |
Jul 19, 2021 | 180.15 | 180.75 | 178.84 | 180.63 | 27,770 | -2.77(-1.51%) |
Jul 16, 2021 | 184.25 | 185.72 | 182.50 | 183.40 | 32,498 | -3.17(-1.70%) |
Jul 15, 2021 | 187.64 | 188.33 | 185.80 | 186.57 | 47,826 | -4.37(-2.29%) |
Jul 14, 2021 | 189.57 | 191.07 | 189.47 | 190.94 | 25,525 | +1.45(+0.77%) |
Jul 13, 2021 | 189.44 | 190.17 | 189.00 | 189.49 | 22,953 | -1.27(-0.67%) |
Jul 12, 2021 | 190.47 | 191.43 | 190.22 | 190.76 | 16,126 | +1.47(+0.78%) |
Jul 09, 2021 | 187.43 | 189.38 | 187.43 | 189.29 | 18,396 | +1.77(+0.94%) |
Jul 08, 2021 | 185.68 | 187.84 | 183.75 | 187.52 | 31,471 | -0.79(-0.42%) |
Jul 07, 2021 | 188.75 | 189.29 | 187.60 | 188.31 | 20,446 | +3.14(+1.70%) |
Jul 06, 2021 | 185.47 | 185.79 | 184.01 | 185.17 | 26,808 | -2.52(-1.34%) |
Jul 02, 2021 | 187.55 | 188.65 | 186.45 | 187.69 | 31,509 | +0.94(+0.50%) |