Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 163.14 | 163.31 | 159.92 | 159.93 | 841,536 | -2.50(-1.54%) |
Sep 29, 2021 | 159.88 | 163.25 | 159.85 | 162.43 | 792,317 | +3.04(+1.91%) |
Sep 28, 2021 | 161.11 | 161.50 | 158.56 | 159.39 | 878,906 | -2.10(-1.30%) |
Sep 27, 2021 | 164.18 | 165.41 | 161.23 | 161.49 | 735,428 | -2.97(-1.80%) |
Sep 24, 2021 | 164.02 | 165.49 | 163.56 | 164.46 | 864,821 | +0.92(+0.56%) |
Sep 23, 2021 | 163.28 | 165.05 | 162.87 | 163.54 | 784,438 | +0.64(+0.39%) |
Sep 22, 2021 | 163.28 | 163.68 | 161.29 | 162.90 | 813,497 | +0.58(+0.35%) |
Sep 21, 2021 | 164.37 | 165.15 | 162.17 | 162.32 | 700,725 | -1.56(-0.95%) |
Sep 20, 2021 | 164.72 | 165.58 | 162.43 | 163.88 | 665,685 | -1.55(-0.94%) |
Sep 17, 2021 | 165.40 | 166.51 | 165.05 | 165.43 | 1,352,865 | -0.46(-0.28%) |
Sep 16, 2021 | 165.50 | 166.58 | 164.22 | 165.89 | 527,805 | +0.45(+0.27%) |
Sep 15, 2021 | 164.69 | 166.57 | 164.63 | 165.44 | 546,409 | +0.50(+0.30%) |
Sep 14, 2021 | 165.81 | 166.26 | 164.51 | 164.94 | 685,846 | -0.88(-0.53%) |
Sep 13, 2021 | 165.90 | 167.51 | 165.70 | 165.82 | 503,561 | +0.40(+0.24%) |
Sep 10, 2021 | 165.67 | 166.17 | 164.69 | 165.42 | 604,750 | -0.32(-0.19%) |
Sep 09, 2021 | 166.86 | 166.95 | 165.36 | 165.74 | 659,863 | -1.16(-0.70%) |
Sep 08, 2021 | 164.15 | 167.02 | 163.75 | 166.90 | 787,981 | +2.74(+1.67%) |
Sep 07, 2021 | 168.13 | 168.13 | 164.07 | 164.16 | 727,342 | -4.03(-2.39%) |
Sep 03, 2021 | 168.36 | 168.53 | 167.07 | 168.19 | 489,885 | -0.22(-0.13%) |
Sep 02, 2021 | 168.48 | 169.30 | 167.66 | 168.41 | 577,739 | +0.00(+0.00%) |
Sep 01, 2021 | 168.44 | 168.72 | 167.04 | 168.41 | 556,798 | +0.49(+0.29%) |
Aug 31, 2021 | 166.67 | 168.20 | 166.50 | 167.91 | 1,193,601 | +1.10(+0.66%) |
Aug 30, 2021 | 165.62 | 167.72 | 165.62 | 166.81 | 631,758 | +0.85(+0.51%) |
Aug 27, 2021 | 166.00 | 166.58 | 165.04 | 165.96 | 603,543 | +0.49(+0.30%) |
Aug 26, 2021 | 165.50 | 166.15 | 164.86 | 165.47 | 548,792 | -0.46(-0.28%) |
Aug 25, 2021 | 166.11 | 166.53 | 165.41 | 165.93 | 581,896 | -0.51(-0.31%) |
Aug 24, 2021 | 168.89 | 168.98 | 166.40 | 166.44 | 1,115,159 | -2.47(-1.46%) |
Aug 23, 2021 | 170.09 | 170.48 | 168.85 | 168.91 | 799,369 | -1.21(-0.71%) |
Aug 20, 2021 | 170.32 | 171.11 | 169.27 | 170.12 | 668,048 | -0.21(-0.12%) |
Aug 19, 2021 | 167.88 | 171.18 | 167.82 | 170.32 | 562,332 | +1.55(+0.92%) |
Aug 18, 2021 | 170.86 | 171.05 | 168.62 | 168.77 | 751,639 | -2.46(-1.44%) |
Aug 17, 2021 | 170.58 | 171.78 | 170.03 | 171.24 | 735,811 | +0.91(+0.54%) |
Aug 16, 2021 | 168.91 | 170.39 | 168.91 | 170.32 | 501,859 | +1.65(+0.98%) |
Aug 13, 2021 | 167.50 | 168.98 | 167.47 | 168.67 | 664,037 | +1.66(+0.99%) |
Aug 12, 2021 | 168.50 | 168.52 | 166.80 | 167.02 | 710,228 | -0.97(-0.58%) |
Aug 11, 2021 | 168.45 | 169.12 | 167.73 | 167.98 | 551,701 | -0.27(-0.16%) |
Aug 10, 2021 | 168.10 | 168.64 | 167.52 | 168.26 | 593,070 | +0.46(+0.27%) |
Aug 09, 2021 | 167.91 | 168.55 | 167.48 | 167.80 | 449,089 | -0.11(-0.07%) |
Aug 06, 2021 | 168.48 | 169.03 | 167.49 | 167.91 | 473,125 | -0.15(-0.09%) |
Aug 05, 2021 | 168.29 | 169.07 | 167.75 | 168.06 | 689,592 | +0.55(+0.33%) |
Aug 04, 2021 | 169.24 | 169.31 | 167.39 | 167.50 | 666,445 | -1.59(-0.94%) |
Aug 03, 2021 | 167.78 | 169.40 | 167.49 | 169.09 | 581,280 | +1.35(+0.81%) |
Aug 02, 2021 | 168.81 | 168.81 | 167.08 | 167.74 | 746,138 | -0.44(-0.26%) |
Jul 30, 2021 | 167.97 | 169.02 | 167.50 | 168.18 | 838,546 | +0.34(+0.20%) |
Jul 29, 2021 | 164.77 | 168.57 | 163.78 | 167.84 | 1,211,353 | +1.90(+1.14%) |
Jul 28, 2021 | 167.95 | 168.36 | 164.91 | 165.94 | 1,144,332 | -2.58(-1.53%) |
Jul 27, 2021 | 167.16 | 169.01 | 167.00 | 168.52 | 958,907 | +1.17(+0.70%) |
Jul 26, 2021 | 168.31 | 168.68 | 167.21 | 167.35 | 764,910 | -1.18(-0.70%) |
Jul 23, 2021 | 166.52 | 168.68 | 166.22 | 168.54 | 598,893 | +2.21(+1.33%) |
Jul 22, 2021 | 166.87 | 167.54 | 166.07 | 166.33 | 590,498 | -1.04(-0.62%) |
Jul 21, 2021 | 169.89 | 169.96 | 167.27 | 167.37 | 605,424 | -2.12(-1.25%) |
Jul 20, 2021 | 169.50 | 171.34 | 169.06 | 169.50 | 876,798 | +0.80(+0.47%) |
Jul 19, 2021 | 169.13 | 170.41 | 167.41 | 168.70 | 1,103,833 | -0.53(-0.31%) |
Jul 16, 2021 | 169.07 | 169.78 | 168.50 | 169.22 | 906,796 | +0.47(+0.28%) |
Jul 15, 2021 | 166.60 | 168.91 | 166.60 | 168.75 | 601,470 | +1.81(+1.08%) |
Jul 14, 2021 | 165.50 | 167.36 | 165.00 | 166.95 | 712,430 | +1.54(+0.93%) |
Jul 13, 2021 | 165.85 | 166.50 | 164.80 | 165.41 | 803,624 | -0.84(-0.50%) |
Jul 12, 2021 | 165.85 | 166.29 | 164.84 | 166.25 | 844,660 | +0.07(+0.04%) |
Jul 09, 2021 | 165.99 | 166.61 | 165.57 | 166.18 | 828,963 | +0.90(+0.55%) |
Jul 08, 2021 | 165.39 | 166.78 | 164.52 | 165.28 | 1,038,481 | -0.73(-0.44%) |
Jul 07, 2021 | 164.61 | 167.69 | 164.48 | 166.01 | 1,423,990 | +1.38(+0.84%) |
Jul 06, 2021 | 163.70 | 164.93 | 162.65 | 164.63 | 935,130 | +1.03(+0.63%) |
Jul 02, 2021 | 163.90 | 164.45 | 163.26 | 163.59 | 703,162 | +0.28(+0.17%) |