Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 163.16 | 163.33 | 159.94 | 159.95 | 841,449 | -2.50(-1.54%) |
Sep 29, 2021 | 159.90 | 163.26 | 159.87 | 162.45 | 792,235 | +3.04(+1.91%) |
Sep 28, 2021 | 161.13 | 161.52 | 158.58 | 159.41 | 878,815 | -2.10(-1.30%) |
Sep 27, 2021 | 164.20 | 165.43 | 161.25 | 161.51 | 735,353 | -2.97(-1.80%) |
Sep 24, 2021 | 164.04 | 165.50 | 163.58 | 164.47 | 864,732 | +0.92(+0.56%) |
Sep 23, 2021 | 163.29 | 165.07 | 162.89 | 163.56 | 784,357 | +0.64(+0.39%) |
Sep 22, 2021 | 163.30 | 163.70 | 161.31 | 162.91 | 813,413 | +0.58(+0.35%) |
Sep 21, 2021 | 164.39 | 165.16 | 162.19 | 162.34 | 700,653 | -1.56(-0.95%) |
Sep 20, 2021 | 164.74 | 165.60 | 162.44 | 163.90 | 665,616 | -1.55(-0.94%) |
Sep 17, 2021 | 165.42 | 166.52 | 165.06 | 165.45 | 1,352,726 | -0.46(-0.28%) |
Sep 16, 2021 | 165.51 | 166.60 | 164.24 | 165.91 | 527,750 | +0.45(+0.27%) |
Sep 15, 2021 | 164.71 | 166.59 | 164.64 | 165.46 | 546,353 | +0.50(+0.30%) |
Sep 14, 2021 | 165.82 | 166.28 | 164.53 | 164.96 | 685,776 | -0.88(-0.53%) |
Sep 13, 2021 | 165.92 | 167.53 | 165.72 | 165.83 | 503,509 | +0.40(+0.24%) |
Sep 10, 2021 | 165.68 | 166.18 | 164.71 | 165.44 | 604,687 | -0.32(-0.19%) |
Sep 09, 2021 | 166.87 | 166.97 | 165.38 | 165.76 | 659,795 | -1.16(-0.70%) |
Sep 08, 2021 | 164.17 | 167.03 | 163.76 | 166.92 | 787,900 | +2.74(+1.67%) |
Sep 07, 2021 | 168.15 | 168.15 | 164.09 | 164.18 | 727,267 | -4.02(-2.39%) |
Sep 03, 2021 | 168.38 | 168.55 | 167.09 | 168.21 | 489,834 | -0.22(-0.13%) |
Sep 02, 2021 | 168.50 | 169.32 | 167.67 | 168.42 | 577,680 | +0.00(+0.00%) |
Sep 01, 2021 | 168.45 | 168.74 | 167.05 | 168.42 | 556,741 | +0.49(+0.29%) |
Aug 31, 2021 | 166.69 | 168.22 | 166.51 | 167.93 | 1,193,478 | +1.10(+0.66%) |
Aug 30, 2021 | 165.64 | 167.73 | 165.64 | 166.83 | 631,693 | +0.85(+0.51%) |
Aug 27, 2021 | 166.01 | 166.59 | 165.06 | 165.98 | 603,481 | +0.49(+0.30%) |
Aug 26, 2021 | 165.51 | 166.16 | 164.88 | 165.49 | 548,736 | -0.46(-0.28%) |
Aug 25, 2021 | 166.13 | 166.54 | 165.43 | 165.95 | 581,836 | -0.51(-0.31%) |
Aug 24, 2021 | 168.91 | 169.00 | 166.42 | 166.46 | 1,115,044 | -2.47(-1.46%) |
Aug 23, 2021 | 170.11 | 170.49 | 168.87 | 168.93 | 799,287 | -1.21(-0.71%) |
Aug 20, 2021 | 170.34 | 171.13 | 169.28 | 170.13 | 667,979 | -0.21(-0.12%) |
Aug 19, 2021 | 167.90 | 171.19 | 167.84 | 170.34 | 562,274 | +1.55(+0.92%) |
Aug 18, 2021 | 170.88 | 171.07 | 168.64 | 168.79 | 751,562 | -2.46(-1.44%) |
Aug 17, 2021 | 170.60 | 171.80 | 170.05 | 171.25 | 735,736 | +0.91(+0.54%) |
Aug 16, 2021 | 168.92 | 170.41 | 168.92 | 170.34 | 501,808 | +1.66(+0.98%) |
Aug 13, 2021 | 167.51 | 168.99 | 167.48 | 168.69 | 663,968 | +1.66(+0.99%) |
Aug 12, 2021 | 168.52 | 168.54 | 166.82 | 167.03 | 710,155 | -0.97(-0.58%) |
Aug 11, 2021 | 168.47 | 169.14 | 167.75 | 168.00 | 551,644 | -0.27(-0.16%) |
Aug 10, 2021 | 168.11 | 168.66 | 167.54 | 168.27 | 593,009 | +0.46(+0.27%) |
Aug 09, 2021 | 167.93 | 168.57 | 167.50 | 167.81 | 449,043 | -0.11(-0.07%) |
Aug 06, 2021 | 168.50 | 169.04 | 167.50 | 167.93 | 473,076 | -0.15(-0.09%) |
Aug 05, 2021 | 168.31 | 169.09 | 167.77 | 168.08 | 689,521 | +0.56(+0.33%) |
Aug 04, 2021 | 169.25 | 169.33 | 167.41 | 167.52 | 666,376 | -1.59(-0.94%) |
Aug 03, 2021 | 167.79 | 169.42 | 167.51 | 169.11 | 581,220 | +1.35(+0.81%) |
Aug 02, 2021 | 168.83 | 168.83 | 167.10 | 167.76 | 746,061 | -0.44(-0.26%) |
Jul 30, 2021 | 167.98 | 169.04 | 167.52 | 168.20 | 838,459 | +0.34(+0.20%) |
Jul 29, 2021 | 164.79 | 168.59 | 163.80 | 167.86 | 1,211,229 | +1.90(+1.14%) |
Jul 28, 2021 | 167.96 | 168.38 | 164.93 | 165.96 | 1,144,214 | -2.58(-1.53%) |
Jul 27, 2021 | 167.17 | 169.03 | 167.01 | 168.54 | 958,808 | +1.17(+0.70%) |
Jul 26, 2021 | 168.33 | 168.70 | 167.23 | 167.37 | 764,831 | -1.18(-0.70%) |
Jul 23, 2021 | 166.53 | 168.70 | 166.23 | 168.56 | 598,831 | +2.21(+1.33%) |
Jul 22, 2021 | 166.88 | 167.56 | 166.09 | 166.35 | 590,437 | -1.04(-0.62%) |
Jul 21, 2021 | 169.91 | 169.97 | 167.29 | 167.39 | 605,362 | -2.12(-1.25%) |
Jul 20, 2021 | 169.51 | 171.36 | 169.07 | 169.51 | 876,708 | +0.80(+0.47%) |
Jul 19, 2021 | 169.15 | 170.43 | 167.43 | 168.72 | 1,103,719 | -0.53(-0.31%) |
Jul 16, 2021 | 169.09 | 169.79 | 168.52 | 169.24 | 906,703 | +0.47(+0.28%) |
Jul 15, 2021 | 166.62 | 168.92 | 166.62 | 168.77 | 601,408 | +1.81(+1.08%) |
Jul 14, 2021 | 165.52 | 167.38 | 165.02 | 166.97 | 712,357 | +1.54(+0.93%) |
Jul 13, 2021 | 165.87 | 166.52 | 164.81 | 165.43 | 803,541 | -0.84(-0.50%) |
Jul 12, 2021 | 165.87 | 166.31 | 164.86 | 166.26 | 844,573 | +0.07(+0.04%) |
Jul 09, 2021 | 166.01 | 166.63 | 165.59 | 166.20 | 828,878 | +0.90(+0.55%) |
Jul 08, 2021 | 165.41 | 166.80 | 164.54 | 165.29 | 1,038,374 | -0.73(-0.44%) |
Jul 07, 2021 | 164.63 | 167.71 | 164.49 | 166.03 | 1,423,844 | +1.38(+0.84%) |
Jul 06, 2021 | 163.71 | 164.95 | 162.67 | 164.65 | 935,034 | +1.03(+0.63%) |
Jul 02, 2021 | 163.92 | 164.47 | 163.28 | 163.61 | 703,089 | +0.28(+0.17%) |