Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 178.41 | 178.59 | 175.57 | 175.60 | 1,145,077 | -1.93(-1.09%) |
Sep 29, 2021 | 179.54 | 179.71 | 177.34 | 177.53 | 805,992 | -1.35(-0.75%) |
Sep 28, 2021 | 182.01 | 182.41 | 178.48 | 178.88 | 3,834,909 | -4.50(-2.45%) |
Sep 27, 2021 | 182.85 | 183.78 | 182.85 | 183.38 | 1,195,293 | +0.47(+0.26%) |
Sep 24, 2021 | 181.32 | 183.18 | 181.32 | 182.91 | 315,110 | +0.03(+0.02%) |
Sep 23, 2021 | 180.42 | 183.60 | 180.42 | 182.88 | 649,840 | +3.69(+2.06%) |
Sep 22, 2021 | 177.61 | 180.22 | 177.61 | 179.19 | 831,517 | +2.97(+1.69%) |
Sep 21, 2021 | 177.54 | 177.92 | 175.64 | 176.22 | 3,432,895 | +0.01(+0.01%) |
Sep 20, 2021 | 176.90 | 177.21 | 173.77 | 176.21 | 653,195 | -4.82(-2.66%) |
Sep 17, 2021 | 182.50 | 182.61 | 180.27 | 181.03 | 593,588 | -1.42(-0.78%) |
Sep 16, 2021 | 182.44 | 183.07 | 181.34 | 182.45 | 571,102 | +0.02(+0.01%) |
Sep 15, 2021 | 180.26 | 182.53 | 179.90 | 182.43 | 510,422 | +2.41(+1.34%) |
Sep 14, 2021 | 181.50 | 182.50 | 179.53 | 180.02 | 1,032,720 | -1.38(-0.76%) |
Sep 13, 2021 | 181.90 | 182.31 | 179.49 | 181.40 | 471,810 | +0.41(+0.23%) |
Sep 10, 2021 | 183.41 | 183.90 | 180.88 | 180.99 | 628,355 | -1.21(-0.66%) |
Sep 09, 2021 | 181.38 | 183.33 | 181.38 | 182.20 | 563,889 | +0.70(+0.39%) |
Sep 08, 2021 | 182.76 | 182.76 | 180.57 | 181.50 | 379,282 | -1.63(-0.89%) |
Sep 07, 2021 | 182.93 | 183.60 | 182.58 | 183.13 | 310,466 | +0.03(+0.02%) |
Sep 03, 2021 | 182.32 | 183.21 | 182.19 | 183.10 | 285,072 | +0.23(+0.13%) |
Sep 02, 2021 | 182.76 | 183.81 | 182.46 | 182.87 | 478,066 | +0.83(+0.46%) |
Sep 01, 2021 | 182.83 | 182.83 | 181.56 | 182.04 | 783,764 | -0.20(-0.11%) |
Aug 31, 2021 | 182.99 | 183.22 | 181.89 | 182.24 | 556,957 | -0.57(-0.31%) |
Aug 30, 2021 | 183.63 | 183.93 | 182.39 | 182.81 | 563,398 | -0.54(-0.29%) |
Aug 27, 2021 | 181.24 | 183.37 | 181.20 | 183.35 | 534,588 | +2.50(+1.38%) |
Aug 26, 2021 | 181.82 | 182.58 | 180.62 | 180.85 | 427,095 | -1.11(-0.61%) |
Aug 25, 2021 | 180.38 | 182.54 | 180.38 | 181.96 | 350,711 | +1.48(+0.82%) |
Aug 24, 2021 | 179.75 | 180.62 | 179.72 | 180.48 | 487,042 | +1.41(+0.79%) |
Aug 23, 2021 | 177.23 | 179.40 | 177.15 | 179.07 | 501,044 | +3.39(+1.93%) |
Aug 20, 2021 | 174.76 | 175.80 | 174.61 | 175.68 | 406,996 | +1.27(+0.73%) |
Aug 19, 2021 | 174.51 | 175.77 | 173.45 | 174.41 | 928,679 | -1.73(-0.98%) |
Aug 18, 2021 | 177.48 | 178.31 | 176.09 | 176.14 | 495,135 | -1.33(-0.75%) |
Aug 17, 2021 | 178.35 | 178.59 | 175.63 | 177.47 | 931,843 | -2.21(-1.23%) |
Aug 16, 2021 | 179.92 | 179.92 | 177.92 | 179.68 | 561,470 | -1.46(-0.81%) |
Aug 13, 2021 | 182.90 | 182.90 | 180.81 | 181.14 | 417,477 | -0.87(-0.48%) |
Aug 12, 2021 | 181.59 | 182.14 | 180.81 | 182.01 | 413,861 | +0.30(+0.17%) |
Aug 11, 2021 | 182.17 | 182.31 | 180.32 | 181.71 | 688,819 | -0.13(-0.07%) |
Aug 10, 2021 | 181.91 | 182.79 | 181.32 | 181.84 | 639,485 | +0.60(+0.33%) |
Aug 09, 2021 | 179.39 | 181.95 | 178.97 | 181.24 | 608,336 | +1.54(+0.86%) |
Aug 06, 2021 | 179.03 | 180.08 | 179.00 | 179.70 | 615,510 | +0.98(+0.55%) |
Aug 05, 2021 | 177.33 | 179.11 | 177.19 | 178.72 | 678,612 | +2.15(+1.22%) |
Aug 04, 2021 | 176.40 | 177.70 | 175.90 | 176.57 | 752,090 | -0.34(-0.19%) |
Aug 03, 2021 | 175.84 | 176.99 | 173.68 | 176.91 | 1,082,301 | +2.02(+1.16%) |
Aug 02, 2021 | 175.86 | 177.53 | 174.78 | 174.89 | 936,642 | -0.14(-0.08%) |
Jul 30, 2021 | 174.81 | 176.52 | 174.56 | 175.03 | 710,246 | -1.04(-0.59%) |
Jul 29, 2021 | 175.01 | 176.82 | 175.01 | 176.07 | 609,971 | +1.10(+0.63%) |
Jul 28, 2021 | 174.26 | 175.71 | 173.74 | 174.97 | 644,659 | +1.20(+0.69%) |
Jul 27, 2021 | 174.59 | 174.59 | 171.88 | 173.77 | 754,210 | -1.78(-1.01%) |
Jul 26, 2021 | 174.97 | 175.85 | 174.90 | 175.55 | 2,147,944 | +0.69(+0.39%) |
Jul 23, 2021 | 174.14 | 175.04 | 173.73 | 174.86 | 6,137,031 | +1.63(+0.94%) |
Jul 22, 2021 | 173.12 | 173.94 | 172.34 | 173.23 | 404,726 | -0.58(-0.33%) |
Jul 21, 2021 | 171.80 | 173.83 | 171.62 | 173.81 | 942,348 | +2.93(+1.71%) |
Jul 20, 2021 | 167.46 | 171.45 | 167.20 | 170.88 | 759,103 | +3.86(+2.31%) |
Jul 19, 2021 | 166.94 | 167.11 | 164.85 | 167.02 | 2,235,512 | -2.33(-1.38%) |
Jul 16, 2021 | 172.59 | 172.59 | 169.02 | 169.35 | 303,797 | -1.91(-1.12%) |
Jul 15, 2021 | 171.22 | 172.35 | 169.98 | 171.26 | 458,333 | -0.40(-0.23%) |
Jul 14, 2021 | 173.93 | 174.25 | 171.12 | 171.66 | 477,723 | -1.26(-0.73%) |
Jul 13, 2021 | 174.49 | 174.49 | 172.81 | 172.92 | 645,013 | -1.80(-1.03%) |
Jul 12, 2021 | 172.27 | 174.89 | 172.22 | 174.72 | 1,325,027 | +1.87(+1.08%) |
Jul 09, 2021 | 171.35 | 173.01 | 170.49 | 172.85 | 555,552 | +3.48(+2.05%) |
Jul 08, 2021 | 167.95 | 170.05 | 167.27 | 169.37 | 668,186 | -2.01(-1.17%) |
Jul 07, 2021 | 172.04 | 172.69 | 170.06 | 171.38 | 705,373 | -0.68(-0.40%) |
Jul 06, 2021 | 173.58 | 173.58 | 170.98 | 172.06 | 491,343 | -1.86(-1.07%) |
Jul 02, 2021 | 174.37 | 174.37 | 173.45 | 173.92 | 377,534 | +0.19(+0.11%) |