Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 180.68 | 181.54 | 177.78 | 177.75 | 403,381 | -7.70(-4.15%) |
Sep 29, 2021 | 185.13 | 187.45 | 183.78 | 185.45 | 238,630 | +0.60(+0.32%) |
Sep 28, 2021 | 186.09 | 186.40 | 184.15 | 184.85 | 197,707 | -1.67(-0.90%) |
Sep 27, 2021 | 185.08 | 186.86 | 185.01 | 186.52 | 221,648 | +3.95(+2.16%) |
Sep 24, 2021 | 182.68 | 183.23 | 182.00 | 182.57 | 128,669 | -0.22(-0.12%) |
Sep 23, 2021 | 181.92 | 182.99 | 181.53 | 182.79 | 206,222 | +1.20(+0.66%) |
Sep 22, 2021 | 181.70 | 182.89 | 180.75 | 181.59 | 248,594 | -0.31(-0.17%) |
Sep 21, 2021 | 180.40 | 182.42 | 180.31 | 181.90 | 295,559 | +5.19(+2.94%) |
Sep 20, 2021 | 178.67 | 178.67 | 175.05 | 176.71 | 362,586 | -4.24(-2.34%) |
Sep 17, 2021 | 181.51 | 181.75 | 180.56 | 180.95 | 155,106 | -0.99(-0.54%) |
Sep 16, 2021 | 181.07 | 182.31 | 180.51 | 181.94 | 161,582 | +0.23(+0.13%) |
Sep 15, 2021 | 179.93 | 181.89 | 179.84 | 181.71 | 257,943 | +2.32(+1.29%) |
Sep 14, 2021 | 180.22 | 180.88 | 178.66 | 179.39 | 175,878 | +0.93(+0.52%) |
Sep 13, 2021 | 177.47 | 178.57 | 177.28 | 178.46 | 173,803 | +2.16(+1.23%) |
Sep 10, 2021 | 180.03 | 180.40 | 176.12 | 176.30 | 278,253 | -3.77(-2.09%) |
Sep 09, 2021 | 179.54 | 180.94 | 179.54 | 180.07 | 173,338 | +0.07(+0.04%) |
Sep 08, 2021 | 181.50 | 181.50 | 179.18 | 180.00 | 219,881 | -1.64(-0.90%) |
Sep 07, 2021 | 181.00 | 181.74 | 180.66 | 181.64 | 224,321 | +2.37(+1.32%) |
Sep 03, 2021 | 177.43 | 179.28 | 176.83 | 179.27 | 279,465 | +3.03(+1.72%) |
Sep 02, 2021 | 176.31 | 176.86 | 175.47 | 176.24 | 198,914 | +0.03(+0.02%) |
Sep 01, 2021 | 175.05 | 176.97 | 175.02 | 176.21 | 204,088 | +1.98(+1.14%) |
Aug 31, 2021 | 173.61 | 175.01 | 173.61 | 174.23 | 184,378 | +1.37(+0.79%) |
Aug 30, 2021 | 173.73 | 173.73 | 172.48 | 172.86 | 134,458 | -1.02(-0.59%) |
Aug 27, 2021 | 172.04 | 173.94 | 171.95 | 173.88 | 140,322 | +2.29(+1.33%) |
Aug 26, 2021 | 173.52 | 173.78 | 171.09 | 171.59 | 175,200 | -2.16(-1.24%) |
Aug 25, 2021 | 172.40 | 174.11 | 172.08 | 173.75 | 263,348 | +2.73(+1.60%) |
Aug 24, 2021 | 169.80 | 171.58 | 169.58 | 171.02 | 308,156 | +2.28(+1.35%) |
Aug 23, 2021 | 166.87 | 168.97 | 166.28 | 168.74 | 329,920 | +4.08(+2.48%) |
Aug 20, 2021 | 165.68 | 165.75 | 163.91 | 164.66 | 448,104 | -3.89(-2.31%) |
Aug 19, 2021 | 170.15 | 171.41 | 167.75 | 168.55 | 650,592 | -7.18(-4.09%) |
Aug 18, 2021 | 177.50 | 177.98 | 175.53 | 175.73 | 227,310 | -2.44(-1.37%) |
Aug 17, 2021 | 179.55 | 179.55 | 177.56 | 178.17 | 213,887 | -2.43(-1.35%) |
Aug 16, 2021 | 179.57 | 180.69 | 177.81 | 180.60 | 129,809 | -0.74(-0.41%) |
Aug 13, 2021 | 181.23 | 181.37 | 180.80 | 181.34 | 93,107 | +0.40(+0.22%) |
Aug 12, 2021 | 181.01 | 181.11 | 180.20 | 180.94 | 105,566 | -0.44(-0.24%) |
Aug 11, 2021 | 181.14 | 181.47 | 180.40 | 181.38 | 133,389 | +1.48(+0.82%) |
Aug 10, 2021 | 179.55 | 180.12 | 178.24 | 179.90 | 220,382 | -0.67(-0.37%) |
Aug 09, 2021 | 181.12 | 181.41 | 180.25 | 180.57 | 163,329 | -0.15(-0.08%) |
Aug 06, 2021 | 181.14 | 181.51 | 180.04 | 180.72 | 183,434 | -2.14(-1.17%) |
Aug 05, 2021 | 182.52 | 183.48 | 182.09 | 182.86 | 128,872 | +0.68(+0.37%) |
Aug 04, 2021 | 182.70 | 183.75 | 181.22 | 182.18 | 194,571 | -3.77(-2.03%) |
Aug 03, 2021 | 183.52 | 185.99 | 183.06 | 185.95 | 246,971 | +4.07(+2.24%) |
Aug 02, 2021 | 182.00 | 182.75 | 181.14 | 181.88 | 167,523 | +2.04(+1.13%) |
Jul 30, 2021 | 180.61 | 181.08 | 179.57 | 179.84 | 147,223 | -1.58(-0.87%) |
Jul 29, 2021 | 180.84 | 181.86 | 180.49 | 181.42 | 157,370 | +1.55(+0.86%) |
Jul 28, 2021 | 178.44 | 180.24 | 178.29 | 179.87 | 143,557 | +1.43(+0.80%) |
Jul 27, 2021 | 179.06 | 179.06 | 177.71 | 178.44 | 152,679 | -1.06(-0.59%) |
Jul 26, 2021 | 179.23 | 179.78 | 178.84 | 179.50 | 155,666 | -0.35(-0.19%) |
Jul 23, 2021 | 179.14 | 180.44 | 178.66 | 179.85 | 195,868 | +1.86(+1.05%) |
Jul 22, 2021 | 179.99 | 180.19 | 177.94 | 177.99 | 321,205 | -1.69(-0.94%) |
Jul 21, 2021 | 178.18 | 179.93 | 178.18 | 179.68 | 183,208 | +1.56(+0.88%) |
Jul 20, 2021 | 176.14 | 178.37 | 175.79 | 178.12 | 151,991 | +1.82(+1.03%) |
Jul 19, 2021 | 175.92 | 176.99 | 174.03 | 176.30 | 261,143 | -1.83(-1.03%) |
Jul 16, 2021 | 179.28 | 179.28 | 177.46 | 178.13 | 195,761 | -0.80(-0.45%) |
Jul 15, 2021 | 178.71 | 179.33 | 178.26 | 178.93 | 177,825 | -1.07(-0.59%) |
Jul 14, 2021 | 180.37 | 180.99 | 179.56 | 180.00 | 230,666 | +0.82(+0.46%) |
Jul 13, 2021 | 178.99 | 179.46 | 178.34 | 179.18 | 281,941 | +0.28(+0.16%) |
Jul 12, 2021 | 177.79 | 179.41 | 177.04 | 178.90 | 176,028 | +1.11(+0.62%) |
Jul 09, 2021 | 177.66 | 178.73 | 177.65 | 177.79 | 320,747 | +3.56(+2.04%) |
Jul 08, 2021 | 173.29 | 174.63 | 173.05 | 174.23 | 189,458 | -1.42(-0.81%) |
Jul 07, 2021 | 175.77 | 175.87 | 174.57 | 175.65 | 128,254 | +0.72(+0.41%) |
Jul 06, 2021 | 176.07 | 176.47 | 173.40 | 174.93 | 288,134 | -1.10(-0.62%) |
Jul 02, 2021 | 176.39 | 176.84 | 175.84 | 176.03 | 210,326 | +0.55(+0.31%) |