Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 186.07 | 187.15 | 184.04 | 184.58 | 312,585 | -0.92(-0.50%) |
Sep 29, 2021 | 188.16 | 188.76 | 180.92 | 185.50 | 471,679 | -2.16(-1.15%) |
Sep 28, 2021 | 193.77 | 195.91 | 186.80 | 187.66 | 479,122 | -7.62(-3.90%) |
Sep 27, 2021 | 195.44 | 200.27 | 194.33 | 195.28 | 453,034 | +0.18(+0.09%) |
Sep 24, 2021 | 199.26 | 200.05 | 194.52 | 195.10 | 214,601 | -5.37(-2.68%) |
Sep 23, 2021 | 201.92 | 203.49 | 200.00 | 200.47 | 182,085 | -1.45(-0.72%) |
Sep 22, 2021 | 199.46 | 202.50 | 196.39 | 201.92 | 162,944 | +3.09(+1.55%) |
Sep 21, 2021 | 198.79 | 200.93 | 198.12 | 198.83 | 221,001 | +0.32(+0.16%) |
Sep 20, 2021 | 198.24 | 200.23 | 196.97 | 198.51 | 311,315 | -1.57(-0.78%) |
Sep 17, 2021 | 204.98 | 204.98 | 199.06 | 200.08 | 591,346 | -5.06(-2.47%) |
Sep 16, 2021 | 204.27 | 207.14 | 202.51 | 205.14 | 248,318 | +0.87(+0.43%) |
Sep 15, 2021 | 207.97 | 208.32 | 203.36 | 204.27 | 321,586 | -4.20(-2.01%) |
Sep 14, 2021 | 210.24 | 210.82 | 206.89 | 208.47 | 159,657 | -1.15(-0.55%) |
Sep 13, 2021 | 210.84 | 211.60 | 205.82 | 209.62 | 264,108 | -0.64(-0.30%) |
Sep 10, 2021 | 211.04 | 213.38 | 209.04 | 210.26 | 205,580 | -0.63(-0.30%) |
Sep 09, 2021 | 210.52 | 211.37 | 207.12 | 210.89 | 292,243 | +0.37(+0.18%) |
Sep 08, 2021 | 208.31 | 211.13 | 207.08 | 210.52 | 226,866 | +2.33(+1.12%) |
Sep 07, 2021 | 209.24 | 209.24 | 206.67 | 208.19 | 865,910 | -2.61(-1.24%) |
Sep 03, 2021 | 212.31 | 213.00 | 209.61 | 210.80 | 121,199 | -1.43(-0.67%) |
Sep 02, 2021 | 212.67 | 212.82 | 209.36 | 212.23 | 228,386 | -0.53(-0.25%) |
Sep 01, 2021 | 215.17 | 216.50 | 210.15 | 212.76 | 198,476 | -2.12(-0.99%) |
Aug 31, 2021 | 212.10 | 215.41 | 211.62 | 214.88 | 277,210 | +3.47(+1.64%) |
Aug 30, 2021 | 210.16 | 214.71 | 209.62 | 211.41 | 222,450 | +0.33(+0.16%) |
Aug 27, 2021 | 205.80 | 212.20 | 205.13 | 211.08 | 278,454 | +5.33(+2.59%) |
Aug 26, 2021 | 206.15 | 207.64 | 203.89 | 205.75 | 153,551 | +0.29(+0.14%) |
Aug 25, 2021 | 204.29 | 205.93 | 202.31 | 205.46 | 265,892 | -0.09(-0.04%) |
Aug 24, 2021 | 206.99 | 208.12 | 204.03 | 205.55 | 236,460 | -1.37(-0.66%) |
Aug 23, 2021 | 204.88 | 207.85 | 204.87 | 206.92 | 225,911 | +2.70(+1.32%) |
Aug 20, 2021 | 201.37 | 206.38 | 201.37 | 204.22 | 300,696 | +3.17(+1.58%) |
Aug 19, 2021 | 202.30 | 203.66 | 200.41 | 201.05 | 363,227 | -2.32(-1.14%) |
Aug 18, 2021 | 203.90 | 208.10 | 201.51 | 203.37 | 981,621 | -0.37(-0.18%) |
Aug 17, 2021 | 197.66 | 203.91 | 197.66 | 203.74 | 276,005 | +4.27(+2.14%) |
Aug 16, 2021 | 203.41 | 203.41 | 199.02 | 199.47 | 186,952 | -3.15(-1.55%) |
Aug 13, 2021 | 203.48 | 204.71 | 201.02 | 202.62 | 1,055,341 | -0.43(-0.21%) |
Aug 12, 2021 | 201.80 | 203.79 | 199.50 | 203.05 | 200,840 | +0.84(+0.42%) |
Aug 11, 2021 | 204.68 | 205.64 | 198.37 | 202.21 | 391,828 | -2.13(-1.04%) |
Aug 10, 2021 | 208.34 | 208.34 | 203.18 | 204.34 | 316,250 | -3.38(-1.63%) |
Aug 09, 2021 | 209.68 | 212.26 | 205.75 | 207.72 | 859,052 | -5.61(-2.63%) |
Aug 06, 2021 | 205.20 | 216.90 | 203.73 | 213.33 | 522,408 | +7.91(+3.85%) |
Aug 05, 2021 | 207.49 | 207.49 | 200.42 | 205.42 | 407,149 | -0.67(-0.33%) |
Aug 04, 2021 | 192.50 | 208.36 | 192.50 | 206.09 | 1,597,513 | +25.43(+14.08%) |
Aug 03, 2021 | 179.73 | 181.21 | 177.82 | 180.66 | 401,733 | +0.80(+0.44%) |
Aug 02, 2021 | 183.40 | 183.48 | 179.80 | 179.86 | 386,115 | -2.07(-1.14%) |
Jul 30, 2021 | 182.90 | 184.64 | 181.13 | 181.93 | 206,178 | -2.29(-1.24%) |
Jul 29, 2021 | 186.27 | 188.64 | 184.05 | 184.22 | 131,426 | -1.24(-0.67%) |
Jul 28, 2021 | 185.25 | 186.53 | 184.22 | 185.46 | 168,995 | -0.88(-0.47%) |
Jul 27, 2021 | 182.58 | 186.55 | 180.05 | 186.34 | 187,695 | +3.07(+1.68%) |
Jul 26, 2021 | 184.57 | 185.71 | 182.38 | 183.27 | 169,070 | -1.30(-0.70%) |
Jul 23, 2021 | 185.92 | 187.91 | 184.24 | 184.57 | 184,377 | -1.22(-0.66%) |
Jul 22, 2021 | 181.76 | 186.15 | 180.92 | 185.79 | 200,458 | +3.01(+1.65%) |
Jul 21, 2021 | 185.18 | 185.88 | 182.32 | 182.78 | 161,126 | -1.67(-0.91%) |
Jul 20, 2021 | 183.59 | 187.72 | 182.84 | 184.45 | 272,065 | +1.13(+0.62%) |
Jul 19, 2021 | 183.98 | 184.94 | 180.28 | 183.32 | 215,277 | -1.67(-0.90%) |
Jul 16, 2021 | 184.84 | 186.70 | 182.94 | 184.99 | 229,057 | +0.80(+0.43%) |
Jul 15, 2021 | 182.78 | 185.07 | 180.96 | 184.19 | 171,659 | +0.60(+0.33%) |
Jul 14, 2021 | 188.20 | 188.20 | 182.49 | 183.59 | 180,824 | +0.04(+0.02%) |
Jul 13, 2021 | 184.83 | 187.16 | 183.32 | 183.55 | 175,355 | -2.23(-1.20%) |
Jul 12, 2021 | 187.29 | 188.07 | 185.13 | 185.78 | 189,320 | -1.87(-1.00%) |
Jul 09, 2021 | 185.57 | 188.63 | 185.36 | 187.65 | 199,062 | +3.67(+1.99%) |
Jul 08, 2021 | 184.94 | 186.83 | 182.76 | 183.98 | 227,222 | -3.00(-1.60%) |
Jul 07, 2021 | 183.96 | 187.99 | 180.62 | 186.98 | 360,896 | +1.71(+0.92%) |
Jul 06, 2021 | 184.79 | 186.28 | 182.66 | 185.27 | 353,814 | +0.94(+0.51%) |
Jul 02, 2021 | 184.25 | 185.04 | 183.02 | 184.33 | 168,769 | -0.34(-0.18%) |