Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 175.11 | 176.50 | 170.51 | 170.51 | 357,621 | -3.51(-2.02%) |
Sep 29, 2021 | 172.80 | 174.73 | 171.75 | 174.02 | 302,484 | +1.82(+1.06%) |
Sep 28, 2021 | 173.87 | 174.38 | 171.39 | 172.20 | 243,467 | -2.18(-1.25%) |
Sep 27, 2021 | 174.34 | 178.10 | 174.28 | 174.38 | 251,202 | +0.61(+0.35%) |
Sep 24, 2021 | 172.48 | 175.18 | 172.45 | 173.77 | 252,063 | +0.64(+0.37%) |
Sep 23, 2021 | 172.11 | 176.47 | 171.34 | 173.13 | 622,257 | +1.84(+1.07%) |
Sep 22, 2021 | 172.67 | 174.01 | 170.67 | 171.29 | 250,518 | -0.10(-0.06%) |
Sep 21, 2021 | 174.46 | 174.63 | 171.32 | 171.39 | 308,551 | -2.81(-1.61%) |
Sep 20, 2021 | 171.71 | 174.34 | 170.21 | 174.20 | 423,167 | +1.22(+0.71%) |
Sep 17, 2021 | 173.88 | 174.50 | 170.73 | 172.98 | 686,485 | -1.00(-0.57%) |
Sep 16, 2021 | 174.99 | 175.24 | 170.45 | 173.98 | 427,933 | -0.43(-0.25%) |
Sep 15, 2021 | 173.01 | 175.85 | 173.01 | 174.41 | 448,108 | +0.60(+0.35%) |
Sep 14, 2021 | 177.31 | 177.31 | 173.59 | 173.81 | 364,489 | -2.32(-1.32%) |
Sep 13, 2021 | 175.29 | 176.55 | 172.98 | 176.13 | 418,401 | +1.89(+1.08%) |
Sep 10, 2021 | 176.05 | 179.15 | 173.78 | 174.24 | 234,593 | -1.37(-0.78%) |
Sep 09, 2021 | 175.25 | 176.48 | 174.50 | 175.61 | 185,093 | -0.34(-0.19%) |
Sep 08, 2021 | 175.46 | 176.72 | 174.37 | 175.95 | 218,524 | -0.08(-0.05%) |
Sep 07, 2021 | 179.22 | 180.03 | 175.21 | 176.03 | 642,160 | -3.95(-2.19%) |
Sep 03, 2021 | 182.14 | 183.97 | 179.29 | 179.98 | 342,021 | -2.00(-1.10%) |
Sep 02, 2021 | 183.94 | 184.79 | 181.53 | 181.98 | 258,635 | -0.97(-0.53%) |
Sep 01, 2021 | 183.55 | 184.27 | 179.30 | 182.95 | 377,150 | +0.01(+0.01%) |
Aug 31, 2021 | 185.86 | 185.93 | 182.50 | 182.94 | 289,314 | -3.24(-1.74%) |
Aug 30, 2021 | 186.43 | 187.63 | 184.48 | 186.18 | 185,225 | +0.53(+0.29%) |
Aug 27, 2021 | 185.28 | 186.62 | 184.71 | 185.65 | 376,344 | +0.91(+0.49%) |
Aug 26, 2021 | 183.21 | 184.91 | 180.65 | 184.74 | 500,910 | +1.63(+0.89%) |
Aug 25, 2021 | 181.20 | 183.57 | 180.35 | 183.11 | 279,405 | +2.66(+1.47%) |
Aug 24, 2021 | 180.13 | 181.78 | 179.44 | 180.45 | 336,230 | +0.88(+0.49%) |
Aug 23, 2021 | 182.12 | 182.50 | 177.49 | 179.57 | 259,982 | -0.88(-0.49%) |
Aug 20, 2021 | 177.83 | 180.87 | 176.97 | 180.45 | 579,882 | +2.42(+1.36%) |
Aug 19, 2021 | 173.65 | 179.27 | 172.28 | 178.03 | 838,222 | +1.58(+0.90%) |
Aug 18, 2021 | 175.85 | 178.66 | 175.47 | 176.45 | 685,497 | -0.69(-0.39%) |
Aug 17, 2021 | 177.28 | 178.72 | 175.31 | 177.14 | 395,283 | -1.85(-1.03%) |
Aug 16, 2021 | 176.79 | 179.71 | 175.70 | 178.99 | 819,165 | +0.91(+0.51%) |
Aug 13, 2021 | 182.69 | 183.00 | 176.76 | 178.08 | 512,778 | -4.38(-2.40%) |
Aug 12, 2021 | 190.35 | 191.28 | 180.95 | 182.46 | 958,602 | -9.43(-4.91%) |
Aug 11, 2021 | 193.62 | 194.07 | 189.98 | 191.89 | 678,957 | +0.14(+0.07%) |
Aug 10, 2021 | 191.04 | 192.74 | 189.81 | 191.75 | 438,514 | +0.74(+0.39%) |
Aug 09, 2021 | 193.07 | 193.84 | 189.71 | 191.01 | 523,430 | -2.38(-1.23%) |
Aug 06, 2021 | 193.89 | 195.50 | 192.67 | 193.39 | 454,996 | -0.39(-0.20%) |
Aug 05, 2021 | 193.71 | 196.49 | 193.27 | 193.78 | 426,658 | +0.79(+0.41%) |
Aug 04, 2021 | 193.02 | 194.87 | 192.10 | 192.99 | 277,293 | -1.01(-0.52%) |
Aug 03, 2021 | 191.71 | 194.15 | 188.80 | 194.00 | 464,244 | +3.24(+1.70%) |
Aug 02, 2021 | 192.84 | 194.44 | 190.15 | 190.76 | 345,845 | -0.73(-0.38%) |
Jul 30, 2021 | 188.36 | 191.86 | 188.12 | 191.49 | 454,670 | +2.05(+1.08%) |
Jul 29, 2021 | 189.40 | 190.49 | 188.12 | 189.44 | 319,694 | +1.52(+0.81%) |
Jul 28, 2021 | 188.79 | 189.91 | 185.35 | 187.92 | 399,702 | -0.55(-0.29%) |
Jul 27, 2021 | 189.79 | 190.02 | 187.55 | 188.47 | 435,586 | -1.59(-0.84%) |
Jul 26, 2021 | 188.90 | 190.25 | 187.16 | 190.06 | 292,619 | +1.33(+0.70%) |
Jul 23, 2021 | 188.65 | 189.63 | 187.12 | 188.73 | 305,983 | +0.95(+0.51%) |
Jul 22, 2021 | 187.62 | 188.68 | 186.07 | 187.78 | 379,887 | +0.65(+0.35%) |
Jul 21, 2021 | 186.24 | 188.37 | 185.57 | 187.13 | 500,084 | +1.58(+0.85%) |
Jul 20, 2021 | 180.76 | 187.38 | 179.92 | 185.55 | 733,420 | +6.12(+3.41%) |
Jul 19, 2021 | 180.42 | 182.31 | 177.61 | 179.43 | 689,899 | -3.84(-2.10%) |
Jul 16, 2021 | 185.01 | 185.99 | 181.38 | 183.27 | 576,267 | -0.73(-0.40%) |
Jul 15, 2021 | 181.89 | 184.56 | 181.34 | 184.00 | 645,097 | +0.71(+0.39%) |
Jul 14, 2021 | 180.22 | 184.16 | 179.19 | 183.29 | 509,898 | +3.99(+2.23%) |
Jul 13, 2021 | 181.01 | 186.20 | 179.19 | 179.30 | 1,242,342 | +2.37(+1.34%) |
Jul 12, 2021 | 175.20 | 177.89 | 174.04 | 176.93 | 423,696 | +2.00(+1.14%) |
Jul 09, 2021 | 170.26 | 175.08 | 169.51 | 174.93 | 539,979 | +7.07(+4.21%) |
Jul 08, 2021 | 170.64 | 171.30 | 164.70 | 167.86 | 657,340 | -5.92(-3.41%) |
Jul 07, 2021 | 173.36 | 174.72 | 172.00 | 173.78 | 301,615 | -0.17(-0.10%) |
Jul 06, 2021 | 174.16 | 174.96 | 172.22 | 173.95 | 643,884 | +0.17(+0.10%) |
Jul 02, 2021 | 172.83 | 174.38 | 171.58 | 173.78 | 295,934 | +0.83(+0.48%) |