Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.05 | 158.19 | 156.56 | 156.53 | 15,626 | -0.80(-0.51%) |
Sep 29, 2021 | 158.16 | 158.48 | 157.29 | 157.33 | 22,837 | -0.46(-0.29%) |
Sep 28, 2021 | 159.55 | 159.55 | 157.28 | 157.78 | 12,422 | -3.12(-1.94%) |
Sep 27, 2021 | 161.00 | 161.25 | 160.71 | 160.90 | 9,112 | -0.27(-0.17%) |
Sep 24, 2021 | 160.61 | 161.34 | 160.61 | 161.18 | 6,130 | -0.55(-0.34%) |
Sep 23, 2021 | 160.90 | 162.21 | 160.90 | 161.73 | 10,625 | +1.76(+1.10%) |
Sep 22, 2021 | 159.53 | 160.58 | 159.51 | 159.97 | 13,581 | +1.46(+0.92%) |
Sep 21, 2021 | 159.29 | 159.52 | 158.41 | 158.51 | 13,698 | +0.64(+0.40%) |
Sep 20, 2021 | 158.26 | 158.78 | 156.29 | 157.87 | 36,126 | -3.32(-2.06%) |
Sep 17, 2021 | 162.18 | 162.18 | 160.79 | 161.19 | 17,030 | -1.45(-0.89%) |
Sep 16, 2021 | 162.53 | 162.76 | 161.79 | 162.64 | 13,516 | -0.24(-0.15%) |
Sep 15, 2021 | 162.06 | 163.02 | 161.60 | 162.88 | 9,618 | +0.86(+0.53%) |
Sep 14, 2021 | 162.88 | 162.88 | 161.95 | 162.02 | 14,609 | -0.71(-0.43%) |
Sep 13, 2021 | 163.53 | 163.62 | 162.36 | 162.73 | 19,557 | +0.27(+0.16%) |
Sep 10, 2021 | 164.23 | 164.23 | 162.46 | 162.46 | 20,088 | -0.92(-0.57%) |
Sep 09, 2021 | 163.65 | 164.33 | 163.21 | 163.39 | 18,252 | -0.34(-0.21%) |
Sep 08, 2021 | 164.06 | 164.29 | 163.28 | 163.73 | 18,761 | -0.71(-0.43%) |
Sep 07, 2021 | 164.75 | 165.01 | 164.34 | 164.43 | 29,557 | -0.52(-0.31%) |
Sep 03, 2021 | 164.43 | 165.12 | 164.22 | 164.95 | 19,075 | +0.53(+0.32%) |
Sep 02, 2021 | 164.62 | 164.87 | 164.15 | 164.42 | 24,087 | +0.30(+0.18%) |
Sep 01, 2021 | 164.04 | 164.61 | 163.84 | 164.12 | 628,984 | +0.75(+0.46%) |
Aug 31, 2021 | 163.60 | 163.66 | 163.30 | 163.38 | 29,994 | +0.01(+0.01%) |
Aug 30, 2021 | 162.94 | 163.55 | 162.89 | 163.37 | 9,838 | +0.62(+0.38%) |
Aug 27, 2021 | 161.58 | 162.95 | 161.40 | 162.74 | 8,990 | +1.38(+0.85%) |
Aug 26, 2021 | 161.97 | 162.18 | 161.26 | 161.37 | 7,740 | -1.01(-0.62%) |
Aug 25, 2021 | 162.01 | 162.54 | 162.01 | 162.38 | 12,769 | +0.32(+0.20%) |
Aug 24, 2021 | 161.78 | 162.36 | 161.78 | 162.05 | 9,324 | +0.73(+0.45%) |
Aug 23, 2021 | 160.49 | 161.62 | 160.49 | 161.32 | 14,923 | +1.55(+0.97%) |
Aug 20, 2021 | 159.10 | 159.82 | 159.03 | 159.78 | 6,749 | +1.12(+0.70%) |
Aug 19, 2021 | 157.98 | 159.20 | 157.94 | 158.66 | 8,605 | -0.87(-0.54%) |
Aug 18, 2021 | 160.57 | 161.05 | 159.51 | 159.53 | 15,753 | -1.23(-0.77%) |
Aug 17, 2021 | 160.77 | 161.05 | 159.83 | 160.76 | 17,855 | -1.36(-0.84%) |
Aug 16, 2021 | 161.56 | 162.15 | 160.86 | 162.12 | 18,458 | -0.03(-0.02%) |
Aug 13, 2021 | 162.05 | 162.32 | 161.92 | 162.15 | 10,785 | +0.23(+0.14%) |
Aug 12, 2021 | 161.59 | 161.97 | 161.24 | 161.92 | 10,212 | +0.04(+0.02%) |
Aug 11, 2021 | 161.84 | 161.88 | 161.54 | 161.88 | 10,747 | +0.62(+0.39%) |
Aug 10, 2021 | 161.34 | 161.60 | 161.17 | 161.26 | 9,246 | +0.19(+0.12%) |
Aug 09, 2021 | 161.19 | 161.45 | 160.81 | 161.07 | 9,952 | -0.13(-0.08%) |
Aug 06, 2021 | 161.26 | 161.40 | 160.95 | 161.19 | 8,767 | -0.09(-0.06%) |
Aug 05, 2021 | 160.93 | 161.29 | 160.93 | 161.29 | 5,792 | +0.75(+0.47%) |
Aug 04, 2021 | 160.82 | 161.06 | 160.54 | 160.54 | 7,946 | -0.48(-0.30%) |
Aug 03, 2021 | 159.86 | 161.01 | 159.46 | 161.01 | 12,368 | +1.23(+0.77%) |
Aug 02, 2021 | 160.58 | 160.73 | 159.72 | 159.79 | 15,118 | +0.22(+0.14%) |
Jul 30, 2021 | 159.64 | 160.00 | 159.48 | 159.57 | 14,205 | -1.08(-0.67%) |
Jul 29, 2021 | 160.52 | 161.01 | 160.52 | 160.64 | 8,979 | +0.69(+0.43%) |
Jul 28, 2021 | 159.57 | 160.30 | 159.18 | 159.96 | 6,928 | +0.76(+0.48%) |
Jul 27, 2021 | 159.26 | 159.51 | 158.16 | 159.19 | 18,980 | -1.07(-0.67%) |
Jul 26, 2021 | 159.81 | 160.26 | 159.81 | 160.26 | 15,182 | -0.09(-0.05%) |
Jul 23, 2021 | 159.79 | 160.35 | 159.57 | 160.35 | 8,005 | +0.99(+0.62%) |
Jul 22, 2021 | 159.03 | 159.41 | 158.92 | 159.36 | 11,439 | +0.31(+0.19%) |
Jul 21, 2021 | 158.15 | 159.06 | 158.15 | 159.05 | 8,976 | +1.55(+0.99%) |
Jul 20, 2021 | 155.56 | 157.76 | 155.47 | 157.50 | 12,752 | +2.25(+1.45%) |
Jul 19, 2021 | 155.92 | 155.92 | 154.73 | 155.25 | 27,114 | -2.81(-1.78%) |
Jul 16, 2021 | 159.71 | 159.71 | 157.72 | 158.06 | 85,018 | -1.20(-0.75%) |
Jul 15, 2021 | 159.25 | 159.64 | 158.73 | 159.26 | 14,278 | -0.65(-0.41%) |
Jul 14, 2021 | 160.29 | 160.32 | 159.62 | 159.91 | 6,615 | +0.10(+0.07%) |
Jul 13, 2021 | 159.89 | 160.44 | 159.62 | 159.80 | 7,658 | -0.46(-0.29%) |
Jul 12, 2021 | 159.63 | 160.26 | 159.63 | 160.26 | 9,415 | +0.49(+0.30%) |
Jul 09, 2021 | 158.58 | 159.78 | 158.58 | 159.78 | 7,032 | +2.34(+1.49%) |
Jul 08, 2021 | 156.97 | 157.83 | 156.82 | 157.43 | 8,076 | -2.09(-1.31%) |
Jul 07, 2021 | 159.37 | 159.57 | 158.98 | 159.52 | 7,929 | +0.52(+0.32%) |
Jul 06, 2021 | 159.45 | 159.45 | 158.05 | 159.00 | 15,379 | -0.82(-0.51%) |
Jul 02, 2021 | 158.93 | 159.82 | 158.93 | 159.82 | 12,223 | +1.09(+0.69%) |