Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 167.64 | 168.91 | 164.21 | 164.29 | 1,240,914 | -2.60(-1.56%) |
Sep 29, 2021 | 168.57 | 170.46 | 166.79 | 166.89 | 1,126,562 | -1.01(-0.60%) |
Sep 28, 2021 | 175.01 | 175.76 | 167.90 | 167.90 | 1,394,071 | -8.93(-5.05%) |
Sep 27, 2021 | 177.29 | 177.57 | 175.50 | 176.83 | 876,898 | -1.55(-0.87%) |
Sep 24, 2021 | 178.87 | 179.12 | 177.64 | 178.38 | 576,823 | -1.37(-0.76%) |
Sep 23, 2021 | 177.63 | 180.71 | 177.34 | 179.75 | 634,515 | +3.03(+1.71%) |
Sep 22, 2021 | 174.92 | 177.51 | 174.28 | 176.72 | 642,857 | +2.49(+1.43%) |
Sep 21, 2021 | 175.29 | 175.29 | 172.77 | 174.23 | 704,438 | +0.35(+0.20%) |
Sep 20, 2021 | 174.88 | 174.88 | 172.53 | 173.88 | 1,109,846 | -3.57(-2.01%) |
Sep 17, 2021 | 178.52 | 179.99 | 177.18 | 177.45 | 1,167,177 | -2.33(-1.30%) |
Sep 16, 2021 | 179.33 | 180.00 | 178.11 | 179.78 | 609,612 | +0.14(+0.08%) |
Sep 15, 2021 | 178.61 | 180.40 | 177.77 | 179.64 | 578,537 | +1.47(+0.83%) |
Sep 14, 2021 | 178.93 | 179.16 | 177.50 | 178.17 | 923,893 | +0.00(+0.00%) |
Sep 13, 2021 | 181.00 | 181.09 | 176.90 | 178.17 | 1,351,723 | -1.97(-1.09%) |
Sep 10, 2021 | 181.95 | 182.00 | 179.92 | 180.14 | 629,650 | -0.65(-0.36%) |
Sep 09, 2021 | 181.91 | 181.91 | 180.16 | 180.79 | 939,881 | -0.67(-0.37%) |
Sep 08, 2021 | 180.70 | 181.56 | 179.31 | 181.46 | 529,835 | +0.29(+0.16%) |
Sep 07, 2021 | 181.10 | 182.49 | 180.43 | 181.17 | 596,294 | -0.11(-0.06%) |
Sep 03, 2021 | 180.25 | 182.14 | 180.00 | 181.28 | 715,509 | +0.99(+0.55%) |
Sep 02, 2021 | 179.73 | 180.32 | 178.98 | 180.29 | 554,722 | +1.57(+0.88%) |
Sep 01, 2021 | 178.96 | 179.85 | 177.01 | 178.72 | 1,335,185 | -0.66(-0.37%) |
Aug 31, 2021 | 180.04 | 180.07 | 177.28 | 179.38 | 1,017,742 | +0.29(+0.16%) |
Aug 30, 2021 | 177.77 | 180.40 | 177.77 | 179.09 | 596,952 | +1.58(+0.89%) |
Aug 27, 2021 | 176.00 | 178.32 | 174.82 | 177.51 | 786,669 | +1.93(+1.10%) |
Aug 26, 2021 | 174.58 | 175.90 | 173.96 | 175.58 | 1,067,903 | +0.94(+0.54%) |
Aug 25, 2021 | 174.79 | 175.32 | 173.93 | 174.64 | 1,146,877 | -0.29(-0.17%) |
Aug 24, 2021 | 173.25 | 175.14 | 172.75 | 174.93 | 1,065,965 | +3.61(+2.11%) |
Aug 23, 2021 | 169.49 | 172.91 | 169.34 | 171.32 | 804,079 | +2.53(+1.50%) |
Aug 20, 2021 | 166.36 | 169.22 | 166.08 | 168.79 | 807,200 | +2.10(+1.26%) |
Aug 19, 2021 | 163.64 | 168.94 | 161.11 | 166.69 | 1,389,607 | +3.03(+1.85%) |
Aug 18, 2021 | 163.80 | 165.26 | 163.11 | 163.66 | 1,066,408 | -0.76(-0.46%) |
Aug 17, 2021 | 165.75 | 165.81 | 163.18 | 164.42 | 543,463 | -2.23(-1.34%) |
Aug 16, 2021 | 165.59 | 166.69 | 164.47 | 166.65 | 452,880 | +0.55(+0.33%) |
Aug 13, 2021 | 165.43 | 166.25 | 164.16 | 166.10 | 503,726 | +1.07(+0.65%) |
Aug 12, 2021 | 165.00 | 165.11 | 163.23 | 165.03 | 576,209 | -0.02(-0.01%) |
Aug 11, 2021 | 165.61 | 165.62 | 163.67 | 165.05 | 585,086 | -0.58(-0.35%) |
Aug 10, 2021 | 167.58 | 167.99 | 164.51 | 165.63 | 680,246 | -1.32(-0.79%) |
Aug 09, 2021 | 166.42 | 167.15 | 166.07 | 166.95 | 501,304 | +0.35(+0.21%) |
Aug 06, 2021 | 166.59 | 167.63 | 166.00 | 166.60 | 587,018 | +0.20(+0.12%) |
Aug 05, 2021 | 167.40 | 167.62 | 165.53 | 166.40 | 951,759 | -0.67(-0.40%) |
Aug 04, 2021 | 166.30 | 168.17 | 166.04 | 167.07 | 598,209 | +0.36(+0.22%) |
Aug 03, 2021 | 165.42 | 166.88 | 164.48 | 166.71 | 758,658 | +1.80(+1.09%) |
Aug 02, 2021 | 165.00 | 165.48 | 163.80 | 164.91 | 848,403 | +0.36(+0.22%) |
Jul 30, 2021 | 161.03 | 164.88 | 161.03 | 164.55 | 1,047,170 | +2.84(+1.76%) |
Jul 29, 2021 | 160.99 | 162.86 | 160.71 | 161.71 | 829,909 | +1.56(+0.97%) |
Jul 28, 2021 | 159.27 | 161.20 | 159.03 | 160.15 | 663,355 | +1.31(+0.82%) |
Jul 27, 2021 | 159.83 | 159.83 | 156.23 | 158.84 | 894,086 | -1.14(-0.71%) |
Jul 26, 2021 | 159.50 | 159.98 | 158.34 | 159.98 | 510,807 | +0.28(+0.18%) |
Jul 23, 2021 | 159.55 | 160.86 | 158.23 | 159.70 | 546,426 | +1.12(+0.71%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.31 | 158.58 | 544,762 | +0.12(+0.08%) |
Jul 21, 2021 | 157.07 | 158.49 | 156.63 | 158.46 | 470,468 | +1.87(+1.19%) |
Jul 20, 2021 | 155.60 | 157.44 | 155.02 | 156.59 | 849,150 | +1.81(+1.17%) |
Jul 19, 2021 | 153.15 | 154.88 | 152.96 | 154.78 | 799,275 | -0.23(-0.15%) |
Jul 16, 2021 | 157.19 | 157.75 | 154.84 | 155.01 | 2,269,894 | -1.55(-0.99%) |
Jul 15, 2021 | 157.16 | 157.41 | 155.61 | 156.56 | 848,814 | -1.36(-0.86%) |
Jul 14, 2021 | 158.19 | 158.82 | 157.30 | 157.92 | 761,730 | +0.50(+0.32%) |
Jul 13, 2021 | 157.72 | 158.58 | 156.99 | 157.42 | 743,204 | -0.30(-0.19%) |
Jul 12, 2021 | 156.50 | 158.13 | 156.06 | 157.72 | 1,397,214 | +1.91(+1.23%) |
Jul 09, 2021 | 154.92 | 155.91 | 154.06 | 155.81 | 475,481 | +1.64(+1.06%) |
Jul 08, 2021 | 153.53 | 155.59 | 151.85 | 154.17 | 512,130 | -1.13(-0.73%) |
Jul 07, 2021 | 155.00 | 155.53 | 153.46 | 155.30 | 788,846 | +1.14(+0.74%) |
Jul 06, 2021 | 153.40 | 154.31 | 151.54 | 154.16 | 700,886 | +1.01(+0.66%) |
Jul 02, 2021 | 152.52 | 153.43 | 150.35 | 153.15 | 836,646 | -0.41(-0.27%) |