Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 161.83 | 162.85 | 159.36 | 159.39 | 785,462 | -1.68(-1.04%) |
Sep 29, 2021 | 160.28 | 162.40 | 159.32 | 161.07 | 565,268 | +1.49(+0.93%) |
Sep 28, 2021 | 159.84 | 160.47 | 158.57 | 159.58 | 748,833 | -1.34(-0.83%) |
Sep 27, 2021 | 161.22 | 161.61 | 160.06 | 160.92 | 345,744 | -0.74(-0.46%) |
Sep 24, 2021 | 160.38 | 161.94 | 159.56 | 161.66 | 440,909 | +0.90(+0.56%) |
Sep 23, 2021 | 157.78 | 161.27 | 157.78 | 160.76 | 569,359 | +3.80(+2.42%) |
Sep 22, 2021 | 155.94 | 157.25 | 154.47 | 156.96 | 659,260 | +1.52(+0.98%) |
Sep 21, 2021 | 158.09 | 158.11 | 155.19 | 155.44 | 482,122 | -1.85(-1.17%) |
Sep 20, 2021 | 157.67 | 159.03 | 155.59 | 157.28 | 516,565 | -2.03(-1.27%) |
Sep 17, 2021 | 160.82 | 162.03 | 159.09 | 159.31 | 753,476 | -2.01(-1.25%) |
Sep 16, 2021 | 162.61 | 162.91 | 161.26 | 161.32 | 333,101 | -0.95(-0.58%) |
Sep 15, 2021 | 162.31 | 163.05 | 161.45 | 162.27 | 262,106 | -0.02(-0.01%) |
Sep 14, 2021 | 163.19 | 163.19 | 161.42 | 162.29 | 476,958 | +0.00(+0.00%) |
Sep 13, 2021 | 162.57 | 163.42 | 161.45 | 162.29 | 486,625 | +0.33(+0.21%) |
Sep 10, 2021 | 163.58 | 163.93 | 161.42 | 161.95 | 393,723 | -0.73(-0.45%) |
Sep 09, 2021 | 163.56 | 164.71 | 162.68 | 162.69 | 816,759 | -1.03(-0.63%) |
Sep 08, 2021 | 160.75 | 163.70 | 160.75 | 163.72 | 444,501 | +2.89(+1.80%) |
Sep 07, 2021 | 162.84 | 162.95 | 160.56 | 160.83 | 338,321 | -1.88(-1.15%) |
Sep 03, 2021 | 162.73 | 163.72 | 162.49 | 162.71 | 346,099 | -0.26(-0.16%) |
Sep 02, 2021 | 163.56 | 163.98 | 162.27 | 162.96 | 334,876 | -0.39(-0.24%) |
Sep 01, 2021 | 164.64 | 164.64 | 162.60 | 163.35 | 341,043 | -0.75(-0.46%) |
Aug 31, 2021 | 164.71 | 165.15 | 163.42 | 164.11 | 520,475 | -0.11(-0.06%) |
Aug 30, 2021 | 163.26 | 164.47 | 163.26 | 164.21 | 262,871 | +0.72(+0.44%) |
Aug 27, 2021 | 162.32 | 163.91 | 161.99 | 163.50 | 351,677 | +1.69(+1.04%) |
Aug 26, 2021 | 162.87 | 162.88 | 160.96 | 161.81 | 342,368 | -1.12(-0.68%) |
Aug 25, 2021 | 163.07 | 163.60 | 162.18 | 162.92 | 578,706 | -0.28(-0.17%) |
Aug 24, 2021 | 164.43 | 164.68 | 163.09 | 163.20 | 478,211 | -1.17(-0.71%) |
Aug 23, 2021 | 166.72 | 166.72 | 164.32 | 164.37 | 442,599 | -1.94(-1.17%) |
Aug 20, 2021 | 165.79 | 166.98 | 164.71 | 166.32 | 609,028 | +0.77(+0.47%) |
Aug 19, 2021 | 164.54 | 166.38 | 164.54 | 165.54 | 473,487 | +0.06(+0.03%) |
Aug 18, 2021 | 168.40 | 168.73 | 165.39 | 165.49 | 393,540 | -2.98(-1.77%) |
Aug 17, 2021 | 168.04 | 168.66 | 166.92 | 168.47 | 314,967 | -0.18(-0.11%) |
Aug 16, 2021 | 165.77 | 168.81 | 164.70 | 168.65 | 463,090 | +2.51(+1.51%) |
Aug 13, 2021 | 165.53 | 167.54 | 165.28 | 166.15 | 549,322 | +1.39(+0.84%) |
Aug 12, 2021 | 163.12 | 165.53 | 161.21 | 164.75 | 649,682 | +0.74(+0.45%) |
Aug 11, 2021 | 163.84 | 165.08 | 163.40 | 164.01 | 388,489 | +0.56(+0.34%) |
Aug 10, 2021 | 164.60 | 165.03 | 162.78 | 163.45 | 377,068 | -1.33(-0.81%) |
Aug 09, 2021 | 165.02 | 165.54 | 164.36 | 164.78 | 331,686 | -0.42(-0.25%) |
Aug 06, 2021 | 165.53 | 166.33 | 164.85 | 165.20 | 333,806 | -0.53(-0.32%) |
Aug 05, 2021 | 166.16 | 166.56 | 165.08 | 165.74 | 268,470 | -0.10(-0.06%) |
Aug 04, 2021 | 166.36 | 166.65 | 164.82 | 165.84 | 316,055 | -0.91(-0.54%) |
Aug 03, 2021 | 165.49 | 166.97 | 164.07 | 166.75 | 404,712 | +1.52(+0.92%) |
Aug 02, 2021 | 166.28 | 166.96 | 165.05 | 165.22 | 301,107 | -0.09(-0.06%) |
Jul 30, 2021 | 164.15 | 165.44 | 164.00 | 165.32 | 423,891 | +0.97(+0.59%) |
Jul 29, 2021 | 163.66 | 164.67 | 163.49 | 164.34 | 526,091 | +1.55(+0.95%) |
Jul 28, 2021 | 163.91 | 163.91 | 162.04 | 162.79 | 395,586 | -1.00(-0.61%) |
Jul 27, 2021 | 164.25 | 164.49 | 162.31 | 163.79 | 349,712 | -0.46(-0.28%) |
Jul 26, 2021 | 163.75 | 164.41 | 162.84 | 164.25 | 220,239 | -0.11(-0.07%) |
Jul 23, 2021 | 163.85 | 164.45 | 162.97 | 164.36 | 227,314 | +1.86(+1.14%) |
Jul 22, 2021 | 161.79 | 162.69 | 161.54 | 162.50 | 317,263 | +0.80(+0.49%) |
Jul 21, 2021 | 161.44 | 161.97 | 160.63 | 161.71 | 269,755 | +0.52(+0.33%) |
Jul 20, 2021 | 159.47 | 162.36 | 159.02 | 161.18 | 431,502 | +2.41(+1.52%) |
Jul 19, 2021 | 160.50 | 161.19 | 157.47 | 158.77 | 742,363 | -3.10(-1.91%) |
Jul 16, 2021 | 163.19 | 163.20 | 161.32 | 161.87 | 536,743 | -0.75(-0.46%) |
Jul 15, 2021 | 161.47 | 163.09 | 161.47 | 162.62 | 336,384 | +0.58(+0.36%) |
Jul 14, 2021 | 160.97 | 162.21 | 160.20 | 162.04 | 465,287 | +1.71(+1.06%) |
Jul 13, 2021 | 160.52 | 161.97 | 160.07 | 160.33 | 711,996 | -0.19(-0.12%) |
Jul 12, 2021 | 160.16 | 161.05 | 160.14 | 160.52 | 586,899 | -0.23(-0.14%) |
Jul 09, 2021 | 159.46 | 161.00 | 158.69 | 160.75 | 802,795 | +2.14(+1.35%) |
Jul 08, 2021 | 159.17 | 160.65 | 158.13 | 158.61 | 493,994 | -1.65(-1.03%) |
Jul 07, 2021 | 157.23 | 160.44 | 156.85 | 160.26 | 572,748 | +3.35(+2.14%) |
Jul 06, 2021 | 157.13 | 157.14 | 155.22 | 156.90 | 385,536 | +0.24(+0.15%) |
Jul 02, 2021 | 155.86 | 156.93 | 155.24 | 156.66 | 507,501 | +1.41(+0.91%) |