Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.50 | 162.79 | 160.35 | 160.48 | 910,512 | -1.20(-0.74%) |
Sep 29, 2021 | 160.03 | 163.29 | 159.37 | 161.68 | 726,471 | +2.00(+1.25%) |
Sep 28, 2021 | 161.50 | 161.58 | 159.47 | 159.67 | 763,671 | -2.39(-1.48%) |
Sep 27, 2021 | 165.47 | 165.91 | 161.91 | 162.07 | 971,723 | -5.77(-3.44%) |
Sep 24, 2021 | 168.83 | 169.89 | 167.09 | 167.84 | 495,484 | -0.99(-0.59%) |
Sep 23, 2021 | 168.63 | 170.52 | 168.24 | 168.83 | 701,350 | +0.10(+0.06%) |
Sep 22, 2021 | 169.94 | 170.39 | 167.39 | 168.72 | 653,000 | -0.70(-0.41%) |
Sep 21, 2021 | 170.39 | 171.97 | 169.30 | 169.42 | 636,909 | -0.75(-0.44%) |
Sep 20, 2021 | 168.29 | 171.60 | 167.13 | 170.17 | 679,638 | +1.15(+0.68%) |
Sep 17, 2021 | 170.59 | 172.22 | 168.55 | 169.03 | 2,066,644 | -3.47(-2.01%) |
Sep 16, 2021 | 174.91 | 175.59 | 171.96 | 172.50 | 762,608 | -1.85(-1.06%) |
Sep 15, 2021 | 175.40 | 176.13 | 173.64 | 174.35 | 777,404 | -1.17(-0.67%) |
Sep 14, 2021 | 174.74 | 175.78 | 173.88 | 175.52 | 509,180 | +1.65(+0.95%) |
Sep 13, 2021 | 176.62 | 177.09 | 173.21 | 173.87 | 727,107 | -1.57(-0.89%) |
Sep 10, 2021 | 178.73 | 178.73 | 175.35 | 175.43 | 547,612 | -2.61(-1.47%) |
Sep 09, 2021 | 178.25 | 179.32 | 177.09 | 178.04 | 1,040,579 | -1.15(-0.64%) |
Sep 08, 2021 | 174.69 | 179.76 | 174.22 | 179.19 | 621,468 | +4.51(+2.58%) |
Sep 07, 2021 | 175.86 | 176.38 | 173.63 | 174.68 | 641,197 | -1.09(-0.62%) |
Sep 03, 2021 | 176.68 | 177.55 | 175.23 | 175.78 | 491,151 | -1.61(-0.91%) |
Sep 02, 2021 | 175.63 | 177.46 | 175.16 | 177.39 | 484,586 | +2.30(+1.31%) |
Sep 01, 2021 | 171.53 | 175.80 | 171.53 | 175.09 | 791,828 | +2.07(+1.20%) |
Aug 31, 2021 | 173.34 | 174.41 | 172.60 | 173.02 | 967,019 | -0.31(-0.18%) |
Aug 30, 2021 | 172.00 | 174.03 | 171.64 | 173.34 | 547,890 | +2.16(+1.26%) |
Aug 27, 2021 | 172.41 | 173.09 | 170.90 | 171.18 | 788,625 | -0.86(-0.50%) |
Aug 26, 2021 | 171.37 | 172.47 | 170.66 | 172.04 | 548,541 | +0.32(+0.19%) |
Aug 25, 2021 | 171.46 | 172.24 | 170.47 | 171.72 | 529,213 | +0.27(+0.16%) |
Aug 24, 2021 | 172.54 | 172.74 | 169.94 | 171.46 | 785,607 | -1.52(-0.88%) |
Aug 23, 2021 | 174.78 | 175.86 | 172.16 | 172.97 | 1,046,495 | -1.80(-1.03%) |
Aug 20, 2021 | 172.26 | 175.29 | 171.36 | 174.78 | 702,199 | +2.21(+1.28%) |
Aug 19, 2021 | 171.13 | 173.18 | 170.34 | 172.57 | 578,359 | +1.79(+1.05%) |
Aug 18, 2021 | 172.01 | 172.14 | 169.92 | 170.77 | 614,178 | -1.43(-0.83%) |
Aug 17, 2021 | 172.15 | 172.41 | 170.45 | 172.21 | 610,233 | -0.10(-0.06%) |
Aug 16, 2021 | 169.93 | 172.55 | 169.69 | 172.31 | 656,346 | +2.45(+1.44%) |
Aug 13, 2021 | 168.68 | 170.02 | 167.90 | 169.86 | 684,517 | +1.40(+0.83%) |
Aug 12, 2021 | 166.80 | 168.93 | 166.43 | 168.47 | 831,094 | +1.79(+1.08%) |
Aug 11, 2021 | 167.53 | 168.09 | 165.69 | 166.67 | 767,725 | -0.43(-0.26%) |
Aug 10, 2021 | 168.23 | 168.34 | 166.62 | 167.10 | 657,265 | -1.05(-0.63%) |
Aug 09, 2021 | 169.08 | 169.48 | 166.61 | 168.15 | 1,038,161 | +0.26(+0.15%) |
Aug 06, 2021 | 170.24 | 170.70 | 167.81 | 167.89 | 1,057,609 | -2.10(-1.24%) |
Aug 05, 2021 | 167.47 | 170.38 | 166.52 | 169.99 | 555,114 | +3.03(+1.81%) |
Aug 04, 2021 | 162.87 | 167.61 | 162.79 | 166.97 | 1,146,597 | +1.11(+0.67%) |
Aug 03, 2021 | 163.92 | 167.31 | 162.83 | 165.86 | 964,740 | +2.89(+1.77%) |
Aug 02, 2021 | 160.82 | 162.99 | 160.68 | 162.97 | 657,201 | +2.03(+1.26%) |
Jul 30, 2021 | 161.38 | 162.83 | 160.79 | 160.95 | 667,176 | -0.59(-0.36%) |
Jul 29, 2021 | 161.33 | 162.08 | 160.52 | 161.53 | 429,236 | +0.36(+0.22%) |
Jul 28, 2021 | 160.99 | 161.66 | 159.52 | 161.18 | 512,416 | +0.14(+0.09%) |
Jul 27, 2021 | 157.42 | 161.54 | 156.64 | 161.03 | 617,483 | +3.80(+2.42%) |
Jul 26, 2021 | 157.53 | 158.04 | 156.08 | 157.23 | 587,957 | -1.03(-0.65%) |
Jul 23, 2021 | 155.90 | 158.35 | 155.65 | 158.26 | 637,417 | +2.70(+1.73%) |
Jul 22, 2021 | 154.78 | 155.97 | 154.38 | 155.56 | 566,443 | +0.88(+0.57%) |
Jul 21, 2021 | 157.46 | 157.46 | 153.96 | 154.69 | 792,148 | -3.04(-1.93%) |
Jul 20, 2021 | 158.92 | 160.32 | 156.78 | 157.72 | 1,009,420 | -0.62(-0.39%) |
Jul 19, 2021 | 158.35 | 159.85 | 155.91 | 158.35 | 812,289 | -0.90(-0.56%) |
Jul 16, 2021 | 157.57 | 160.63 | 157.25 | 159.25 | 665,701 | +2.08(+1.32%) |
Jul 15, 2021 | 153.65 | 157.53 | 153.48 | 157.16 | 662,686 | +2.72(+1.76%) |
Jul 14, 2021 | 153.47 | 155.25 | 152.58 | 154.45 | 384,541 | +0.94(+0.61%) |
Jul 13, 2021 | 154.07 | 155.07 | 152.91 | 153.51 | 500,919 | -0.69(-0.45%) |
Jul 12, 2021 | 153.51 | 154.43 | 152.86 | 154.20 | 438,121 | +0.66(+0.43%) |
Jul 09, 2021 | 152.94 | 153.74 | 151.82 | 153.54 | 549,437 | +0.66(+0.43%) |
Jul 08, 2021 | 153.81 | 155.16 | 152.39 | 152.88 | 602,361 | -1.70(-1.10%) |
Jul 07, 2021 | 151.38 | 154.78 | 150.78 | 154.58 | 921,044 | +3.31(+2.19%) |
Jul 06, 2021 | 149.30 | 151.36 | 148.13 | 151.27 | 804,684 | +2.84(+1.91%) |
Jul 02, 2021 | 147.53 | 148.49 | 147.12 | 148.43 | 420,345 | +1.24(+0.84%) |