Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 183.28 | 183.32 | 179.50 | 179.52 | 118,411 | -3.00(-1.65%) |
Sep 29, 2021 | 182.78 | 183.25 | 181.77 | 182.53 | 77,464 | +0.26(+0.14%) |
Sep 28, 2021 | 185.20 | 185.51 | 181.93 | 182.27 | 114,242 | -3.21(-1.73%) |
Sep 27, 2021 | 184.30 | 185.88 | 184.30 | 185.48 | 69,070 | +2.32(+1.27%) |
Sep 24, 2021 | 181.71 | 183.60 | 181.71 | 183.16 | 34,946 | +1.26(+0.69%) |
Sep 23, 2021 | 178.81 | 182.45 | 178.81 | 181.90 | 49,938 | +5.15(+2.91%) |
Sep 22, 2021 | 175.87 | 177.97 | 175.87 | 176.75 | 38,886 | +2.78(+1.60%) |
Sep 21, 2021 | 175.14 | 175.66 | 173.32 | 173.97 | 121,750 | -0.02(-0.01%) |
Sep 20, 2021 | 174.08 | 174.51 | 171.40 | 173.99 | 115,158 | -4.35(-2.44%) |
Sep 17, 2021 | 179.17 | 179.52 | 177.87 | 178.34 | 39,461 | -0.81(-0.45%) |
Sep 16, 2021 | 180.34 | 180.84 | 178.49 | 179.15 | 42,274 | -0.25(-0.14%) |
Sep 15, 2021 | 177.69 | 179.89 | 177.45 | 179.40 | 51,174 | +1.67(+0.94%) |
Sep 14, 2021 | 180.51 | 181.21 | 177.15 | 177.72 | 68,356 | -2.32(-1.29%) |
Sep 13, 2021 | 179.68 | 180.07 | 178.80 | 180.04 | 50,436 | +1.72(+0.96%) |
Sep 10, 2021 | 181.00 | 181.00 | 178.27 | 178.32 | 77,485 | -1.42(-0.79%) |
Sep 09, 2021 | 179.37 | 181.38 | 179.00 | 179.75 | 38,053 | +0.47(+0.26%) |
Sep 08, 2021 | 179.29 | 180.09 | 178.36 | 179.27 | 47,930 | -0.40(-0.22%) |
Sep 07, 2021 | 180.75 | 181.38 | 179.65 | 179.67 | 53,701 | -0.63(-0.35%) |
Sep 03, 2021 | 180.82 | 181.03 | 180.04 | 180.30 | 26,697 | -0.60(-0.33%) |
Sep 02, 2021 | 181.68 | 181.68 | 180.39 | 180.90 | 36,093 | -0.26(-0.14%) |
Sep 01, 2021 | 182.18 | 182.18 | 180.56 | 181.16 | 81,209 | -0.80(-0.44%) |
Aug 31, 2021 | 182.72 | 183.52 | 181.62 | 181.95 | 58,201 | -0.54(-0.30%) |
Aug 30, 2021 | 185.48 | 185.48 | 182.44 | 182.50 | 83,047 | -2.71(-1.46%) |
Aug 27, 2021 | 182.86 | 185.28 | 182.86 | 185.20 | 97,092 | +2.52(+1.38%) |
Aug 26, 2021 | 184.29 | 184.56 | 182.45 | 182.69 | 72,598 | -1.02(-0.55%) |
Aug 25, 2021 | 182.31 | 184.69 | 182.16 | 183.70 | 44,799 | +1.89(+1.04%) |
Aug 24, 2021 | 180.98 | 182.10 | 180.98 | 181.81 | 29,756 | +1.43(+0.79%) |
Aug 23, 2021 | 179.81 | 180.93 | 179.81 | 180.38 | 34,576 | +1.89(+1.06%) |
Aug 20, 2021 | 177.67 | 178.63 | 176.96 | 178.49 | 163,414 | +1.22(+0.69%) |
Aug 19, 2021 | 176.62 | 178.66 | 176.34 | 177.28 | 94,400 | -1.74(-0.97%) |
Aug 18, 2021 | 180.39 | 181.72 | 178.88 | 179.02 | 88,682 | -2.21(-1.22%) |
Aug 17, 2021 | 181.96 | 182.52 | 179.55 | 181.22 | 51,970 | -1.80(-0.98%) |
Aug 16, 2021 | 182.01 | 183.02 | 180.50 | 183.02 | 50,999 | -0.33(-0.18%) |
Aug 13, 2021 | 184.78 | 184.78 | 182.92 | 183.35 | 41,539 | -1.17(-0.63%) |
Aug 12, 2021 | 184.84 | 184.84 | 183.48 | 184.52 | 51,003 | -0.06(-0.03%) |
Aug 11, 2021 | 183.57 | 184.58 | 182.94 | 184.58 | 84,273 | +1.44(+0.79%) |
Aug 10, 2021 | 181.98 | 183.43 | 181.63 | 183.13 | 246,025 | +1.25(+0.68%) |
Aug 09, 2021 | 181.76 | 182.54 | 180.70 | 181.89 | 48,586 | +0.01(+0.00%) |
Aug 06, 2021 | 180.31 | 182.36 | 180.31 | 181.88 | 96,552 | +3.22(+1.80%) |
Aug 05, 2021 | 177.24 | 178.68 | 177.24 | 178.66 | 73,598 | +2.37(+1.34%) |
Aug 04, 2021 | 175.58 | 177.53 | 175.54 | 176.29 | 88,639 | -0.71(-0.40%) |
Aug 03, 2021 | 176.85 | 177.15 | 173.96 | 177.00 | 62,782 | +0.98(+0.56%) |
Aug 02, 2021 | 177.75 | 179.71 | 175.85 | 176.02 | 102,957 | -1.04(-0.59%) |
Jul 30, 2021 | 177.90 | 179.08 | 176.75 | 177.06 | 68,739 | -1.43(-0.80%) |
Jul 29, 2021 | 177.95 | 179.38 | 177.20 | 178.48 | 61,408 | +1.92(+1.09%) |
Jul 28, 2021 | 177.35 | 177.50 | 175.79 | 176.56 | 75,906 | -0.30(-0.17%) |
Jul 27, 2021 | 175.77 | 177.59 | 175.46 | 176.86 | 123,327 | -0.29(-0.17%) |
Jul 26, 2021 | 175.72 | 177.12 | 175.72 | 177.15 | 117,032 | +0.97(+0.55%) |
Jul 23, 2021 | 176.49 | 177.44 | 175.72 | 176.18 | 91,969 | +0.97(+0.55%) |
Jul 22, 2021 | 176.50 | 176.51 | 174.15 | 175.22 | 122,187 | -1.33(-0.75%) |
Jul 21, 2021 | 175.04 | 177.24 | 174.63 | 176.54 | 114,404 | +2.93(+1.69%) |
Jul 20, 2021 | 169.28 | 174.62 | 169.02 | 173.62 | 115,844 | +4.17(+2.46%) |
Jul 19, 2021 | 170.97 | 171.38 | 168.59 | 169.45 | 182,527 | -5.48(-3.13%) |
Jul 16, 2021 | 178.66 | 178.66 | 174.63 | 174.93 | 48,426 | -2.59(-1.46%) |
Jul 15, 2021 | 175.31 | 178.37 | 175.31 | 177.52 | 113,814 | +0.76(+0.43%) |
Jul 14, 2021 | 177.24 | 177.98 | 174.94 | 176.76 | 206,809 | -0.30(-0.17%) |
Jul 13, 2021 | 178.08 | 178.08 | 176.48 | 177.07 | 69,312 | -1.40(-0.78%) |
Jul 12, 2021 | 175.81 | 178.66 | 175.41 | 178.47 | 82,355 | +1.96(+1.11%) |
Jul 09, 2021 | 174.17 | 176.64 | 174.12 | 176.51 | 54,790 | +4.63(+2.69%) |
Jul 08, 2021 | 171.61 | 173.17 | 170.96 | 171.88 | 98,281 | -3.20(-1.83%) |
Jul 07, 2021 | 174.51 | 175.45 | 173.59 | 175.08 | 57,912 | -0.06(-0.03%) |
Jul 06, 2021 | 177.38 | 177.38 | 174.12 | 175.14 | 53,808 | -2.44(-1.38%) |
Jul 02, 2021 | 177.32 | 177.73 | 176.87 | 177.58 | 41,842 | +0.22(+0.12%) |