Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 175.30 | 175.64 | 171.70 | 171.98 | 1,567,893 | -2.47(-1.42%) |
Sep 29, 2021 | 175.61 | 176.12 | 174.27 | 174.45 | 1,155,516 | -1.54(-0.87%) |
Sep 28, 2021 | 178.06 | 178.75 | 173.93 | 175.99 | 2,106,154 | -0.48(-0.27%) |
Sep 27, 2021 | 176.49 | 179.43 | 175.65 | 176.47 | 1,897,839 | +0.37(+0.21%) |
Sep 24, 2021 | 172.11 | 176.57 | 171.49 | 176.10 | 2,124,433 | +4.03(+2.34%) |
Sep 23, 2021 | 169.20 | 172.63 | 169.12 | 172.07 | 1,681,743 | +3.69(+2.19%) |
Sep 22, 2021 | 166.92 | 168.97 | 165.51 | 168.38 | 1,997,536 | +3.10(+1.88%) |
Sep 21, 2021 | 167.76 | 168.37 | 165.23 | 165.28 | 1,461,148 | -1.93(-1.15%) |
Sep 20, 2021 | 166.92 | 168.25 | 165.35 | 167.21 | 1,561,845 | -0.57(-0.34%) |
Sep 17, 2021 | 167.29 | 168.69 | 166.86 | 167.77 | 2,115,562 | -0.03(-0.02%) |
Sep 16, 2021 | 168.54 | 170.16 | 167.76 | 167.81 | 1,432,375 | -0.24(-0.14%) |
Sep 15, 2021 | 167.15 | 168.32 | 166.31 | 168.05 | 1,692,801 | +0.15(+0.09%) |
Sep 14, 2021 | 169.69 | 170.37 | 167.12 | 167.90 | 1,315,529 | -0.39(-0.23%) |
Sep 13, 2021 | 169.87 | 170.45 | 167.16 | 168.29 | 1,796,424 | +0.02(+0.01%) |
Sep 10, 2021 | 170.61 | 171.83 | 168.17 | 168.27 | 1,692,232 | -2.89(-1.69%) |
Sep 09, 2021 | 171.04 | 171.92 | 170.50 | 171.16 | 1,529,593 | -0.35(-0.20%) |
Sep 08, 2021 | 171.53 | 172.09 | 170.11 | 171.51 | 1,268,021 | -0.01(-0.01%) |
Sep 07, 2021 | 172.43 | 172.82 | 170.49 | 171.52 | 1,216,458 | -1.36(-0.79%) |
Sep 03, 2021 | 174.60 | 174.76 | 172.73 | 172.88 | 1,199,464 | -2.05(-1.17%) |
Sep 02, 2021 | 176.44 | 176.44 | 173.37 | 174.94 | 1,816,246 | -1.41(-0.80%) |
Sep 01, 2021 | 177.84 | 178.55 | 176.11 | 176.34 | 1,682,822 | -2.22(-1.24%) |
Aug 31, 2021 | 176.78 | 178.76 | 176.20 | 178.56 | 1,501,004 | +2.15(+1.22%) |
Aug 30, 2021 | 176.61 | 178.46 | 175.91 | 176.41 | 942,008 | -0.50(-0.29%) |
Aug 27, 2021 | 175.91 | 177.39 | 175.42 | 176.92 | 1,155,293 | +0.46(+0.26%) |
Aug 26, 2021 | 177.02 | 177.94 | 176.42 | 176.46 | 715,150 | -0.84(-0.47%) |
Aug 25, 2021 | 177.28 | 178.32 | 176.61 | 177.30 | 1,188,098 | -0.25(-0.14%) |
Aug 24, 2021 | 178.86 | 179.37 | 176.78 | 177.55 | 911,753 | -1.12(-0.63%) |
Aug 23, 2021 | 175.55 | 178.88 | 175.28 | 178.67 | 1,293,207 | +3.07(+1.75%) |
Aug 20, 2021 | 176.11 | 177.84 | 175.09 | 175.60 | 1,137,031 | +0.26(+0.15%) |
Aug 19, 2021 | 173.68 | 176.16 | 173.41 | 175.34 | 1,630,363 | +0.54(+0.31%) |
Aug 18, 2021 | 181.27 | 181.59 | 173.61 | 174.80 | 6,828,389 | -7.01(-3.86%) |
Aug 17, 2021 | 183.10 | 183.67 | 180.68 | 181.81 | 1,045,353 | -1.59(-0.87%) |
Aug 16, 2021 | 182.52 | 183.56 | 180.75 | 183.41 | 821,758 | +0.14(+0.08%) |
Aug 13, 2021 | 184.19 | 184.32 | 182.77 | 183.26 | 616,185 | -1.20(-0.65%) |
Aug 12, 2021 | 185.32 | 185.32 | 182.08 | 184.46 | 1,269,225 | -0.61(-0.33%) |
Aug 11, 2021 | 186.47 | 186.66 | 184.84 | 185.07 | 904,418 | +0.12(+0.07%) |
Aug 10, 2021 | 185.01 | 185.57 | 183.81 | 184.95 | 1,101,451 | -0.16(-0.09%) |
Aug 09, 2021 | 186.21 | 186.25 | 184.43 | 185.11 | 866,741 | -0.65(-0.35%) |
Aug 06, 2021 | 185.57 | 186.63 | 184.72 | 185.75 | 1,840,540 | +1.42(+0.77%) |
Aug 05, 2021 | 185.23 | 185.95 | 183.28 | 184.34 | 1,484,587 | -0.23(-0.12%) |
Aug 04, 2021 | 183.71 | 185.51 | 183.19 | 184.57 | 2,451,451 | -0.24(-0.13%) |
Aug 03, 2021 | 187.22 | 187.53 | 182.95 | 184.81 | 1,317,049 | -2.42(-1.29%) |
Aug 02, 2021 | 187.79 | 189.29 | 186.85 | 187.22 | 1,476,176 | -0.56(-0.30%) |
Jul 30, 2021 | 190.12 | 190.76 | 187.43 | 187.78 | 1,105,929 | -2.28(-1.20%) |
Jul 29, 2021 | 191.11 | 191.16 | 187.43 | 190.05 | 965,132 | +1.12(+0.59%) |
Jul 28, 2021 | 185.70 | 190.92 | 185.04 | 188.93 | 1,270,266 | +1.34(+0.71%) |
Jul 27, 2021 | 186.22 | 190.03 | 185.04 | 187.59 | 1,200,318 | +1.32(+0.71%) |
Jul 26, 2021 | 187.14 | 187.71 | 185.53 | 186.27 | 935,196 | -1.30(-0.69%) |
Jul 23, 2021 | 186.78 | 188.33 | 186.31 | 187.58 | 953,471 | +2.25(+1.21%) |
Jul 22, 2021 | 187.20 | 188.08 | 184.59 | 185.33 | 1,157,269 | -2.34(-1.25%) |
Jul 21, 2021 | 185.41 | 188.84 | 185.05 | 187.66 | 1,762,947 | +3.03(+1.64%) |
Jul 20, 2021 | 182.15 | 185.76 | 182.15 | 184.64 | 1,274,870 | +2.09(+1.14%) |
Jul 19, 2021 | 183.06 | 184.09 | 181.15 | 182.55 | 1,201,400 | -2.75(-1.49%) |
Jul 16, 2021 | 186.86 | 187.73 | 184.58 | 185.30 | 1,426,005 | -0.96(-0.52%) |
Jul 15, 2021 | 185.57 | 187.22 | 185.41 | 186.26 | 972,707 | +0.23(+0.12%) |
Jul 14, 2021 | 186.20 | 186.81 | 185.51 | 186.03 | 962,363 | -0.24(-0.13%) |
Jul 13, 2021 | 186.11 | 187.38 | 184.76 | 186.27 | 1,355,349 | +0.17(+0.09%) |
Jul 12, 2021 | 185.25 | 186.54 | 184.82 | 186.11 | 1,212,080 | +0.55(+0.30%) |
Jul 09, 2021 | 183.72 | 185.66 | 183.39 | 185.56 | 1,281,429 | +1.83(+1.00%) |
Jul 08, 2021 | 181.99 | 185.15 | 181.61 | 183.72 | 1,484,636 | +0.52(+0.28%) |
Jul 07, 2021 | 183.89 | 185.08 | 181.83 | 183.20 | 1,667,749 | -0.96(-0.52%) |
Jul 06, 2021 | 188.05 | 189.61 | 183.41 | 184.16 | 1,660,665 | -4.85(-2.57%) |
Jul 02, 2021 | 190.15 | 190.81 | 188.31 | 189.01 | 828,800 | -0.60(-0.32%) |