Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.06 | 185.70 | 180.57 | 180.76 | 357,856 | -4.00(-2.16%) |
Sep 29, 2021 | 185.16 | 186.19 | 183.96 | 184.75 | 143,833 | +0.74(+0.40%) |
Sep 28, 2021 | 185.11 | 186.02 | 183.28 | 184.01 | 313,410 | -0.49(-0.26%) |
Sep 27, 2021 | 184.39 | 186.67 | 183.71 | 184.50 | 225,441 | +1.58(+0.86%) |
Sep 24, 2021 | 182.25 | 186.21 | 182.25 | 182.92 | 284,952 | +0.78(+0.43%) |
Sep 23, 2021 | 179.59 | 184.01 | 179.59 | 182.14 | 241,785 | +2.88(+1.60%) |
Sep 22, 2021 | 178.45 | 180.43 | 178.45 | 179.27 | 178,382 | +2.01(+1.14%) |
Sep 21, 2021 | 181.76 | 181.85 | 176.96 | 177.25 | 211,488 | -4.04(-2.23%) |
Sep 20, 2021 | 180.20 | 181.85 | 178.29 | 181.29 | 196,341 | -1.27(-0.70%) |
Sep 17, 2021 | 181.77 | 183.64 | 181.21 | 182.56 | 502,113 | -0.08(-0.05%) |
Sep 16, 2021 | 187.36 | 188.09 | 182.54 | 182.65 | 187,298 | -3.86(-2.07%) |
Sep 15, 2021 | 185.18 | 188.12 | 185.16 | 186.50 | 203,948 | +1.36(+0.73%) |
Sep 14, 2021 | 188.71 | 188.71 | 184.00 | 185.15 | 213,998 | -3.02(-1.61%) |
Sep 13, 2021 | 187.25 | 189.92 | 185.43 | 188.17 | 254,849 | +2.62(+1.41%) |
Sep 10, 2021 | 187.91 | 187.91 | 184.80 | 185.55 | 192,555 | -1.08(-0.58%) |
Sep 09, 2021 | 186.69 | 188.31 | 186.30 | 186.63 | 115,755 | -0.15(-0.08%) |
Sep 08, 2021 | 186.12 | 187.64 | 185.40 | 186.78 | 164,525 | +0.23(+0.13%) |
Sep 07, 2021 | 188.69 | 188.88 | 186.50 | 186.54 | 163,299 | -3.68(-1.93%) |
Sep 03, 2021 | 191.44 | 191.44 | 189.37 | 190.22 | 122,969 | -1.83(-0.96%) |
Sep 02, 2021 | 191.03 | 192.63 | 190.57 | 192.06 | 167,879 | +2.00(+1.05%) |
Sep 01, 2021 | 191.09 | 191.21 | 188.16 | 190.05 | 209,574 | -1.10(-0.58%) |
Aug 31, 2021 | 193.74 | 194.68 | 190.77 | 191.16 | 443,764 | -2.66(-1.37%) |
Aug 30, 2021 | 193.82 | 195.46 | 193.38 | 193.82 | 378,642 | +0.02(+0.01%) |
Aug 27, 2021 | 192.38 | 194.64 | 191.90 | 193.80 | 133,797 | +2.41(+1.26%) |
Aug 26, 2021 | 192.01 | 192.22 | 189.77 | 191.39 | 107,384 | -0.62(-0.32%) |
Aug 25, 2021 | 191.17 | 193.25 | 190.53 | 192.01 | 186,129 | +0.17(+0.09%) |
Aug 24, 2021 | 192.41 | 193.78 | 191.49 | 191.84 | 138,422 | +0.06(+0.03%) |
Aug 23, 2021 | 190.04 | 192.63 | 189.51 | 191.79 | 216,906 | +3.03(+1.60%) |
Aug 20, 2021 | 186.66 | 189.74 | 186.66 | 188.76 | 128,235 | +2.39(+1.28%) |
Aug 19, 2021 | 186.38 | 189.11 | 185.45 | 186.37 | 175,490 | -0.94(-0.50%) |
Aug 18, 2021 | 190.28 | 190.89 | 187.26 | 187.31 | 198,485 | -4.19(-2.19%) |
Aug 17, 2021 | 190.92 | 192.49 | 190.01 | 191.50 | 298,188 | -0.07(-0.04%) |
Aug 16, 2021 | 190.87 | 192.63 | 189.01 | 191.57 | 172,853 | -0.18(-0.09%) |
Aug 13, 2021 | 193.53 | 194.22 | 191.57 | 191.75 | 104,692 | -1.44(-0.75%) |
Aug 12, 2021 | 194.69 | 195.18 | 191.93 | 193.19 | 161,761 | -1.34(-0.69%) |
Aug 11, 2021 | 193.09 | 194.67 | 191.27 | 194.53 | 146,658 | +1.85(+0.96%) |
Aug 10, 2021 | 190.51 | 194.58 | 189.94 | 192.68 | 142,968 | +1.69(+0.88%) |
Aug 09, 2021 | 190.53 | 191.87 | 189.71 | 191.00 | 253,626 | -0.42(-0.22%) |
Aug 06, 2021 | 191.80 | 193.37 | 190.77 | 191.41 | 167,785 | +2.22(+1.17%) |
Aug 05, 2021 | 188.56 | 189.24 | 186.68 | 189.20 | 189,512 | +2.60(+1.39%) |
Aug 04, 2021 | 188.35 | 188.95 | 184.83 | 186.60 | 224,288 | -3.68(-1.93%) |
Aug 03, 2021 | 189.13 | 190.54 | 185.84 | 190.28 | 243,950 | +0.88(+0.46%) |
Aug 02, 2021 | 191.60 | 193.94 | 189.22 | 189.40 | 145,664 | -1.59(-0.83%) |
Jul 30, 2021 | 192.01 | 193.89 | 190.49 | 191.00 | 235,132 | -1.95(-1.01%) |
Jul 29, 2021 | 192.76 | 194.12 | 190.78 | 192.95 | 155,603 | +2.21(+1.16%) |
Jul 28, 2021 | 191.63 | 193.22 | 188.92 | 190.74 | 131,338 | +0.40(+0.21%) |
Jul 27, 2021 | 190.67 | 192.49 | 189.17 | 190.34 | 124,088 | -0.69(-0.36%) |
Jul 26, 2021 | 190.06 | 191.52 | 189.48 | 191.03 | 169,636 | +1.32(+0.70%) |
Jul 23, 2021 | 189.73 | 190.13 | 186.99 | 189.71 | 108,473 | +1.47(+0.78%) |
Jul 22, 2021 | 190.14 | 190.31 | 187.65 | 188.24 | 115,333 | -2.41(-1.27%) |
Jul 21, 2021 | 190.45 | 192.22 | 188.50 | 190.65 | 370,080 | +1.74(+0.92%) |
Jul 20, 2021 | 182.49 | 189.49 | 182.49 | 188.91 | 334,242 | +7.06(+3.88%) |
Jul 19, 2021 | 184.26 | 184.79 | 180.38 | 181.85 | 273,127 | -5.06(-2.71%) |
Jul 16, 2021 | 188.50 | 189.42 | 186.54 | 186.91 | 143,385 | -0.59(-0.32%) |
Jul 15, 2021 | 186.06 | 188.49 | 185.92 | 187.50 | 170,776 | -0.26(-0.14%) |
Jul 14, 2021 | 188.39 | 190.30 | 186.16 | 187.76 | 220,173 | -0.93(-0.49%) |
Jul 13, 2021 | 191.00 | 191.49 | 188.29 | 188.69 | 210,316 | -1.89(-0.99%) |
Jul 12, 2021 | 190.36 | 191.25 | 188.71 | 190.59 | 210,804 | -1.42(-0.74%) |
Jul 09, 2021 | 192.80 | 193.56 | 190.84 | 192.01 | 319,448 | +2.49(+1.31%) |
Jul 08, 2021 | 189.48 | 191.86 | 188.48 | 189.52 | 224,100 | -3.11(-1.61%) |
Jul 07, 2021 | 190.10 | 193.24 | 190.10 | 192.63 | 240,037 | +0.96(+0.50%) |
Jul 06, 2021 | 197.32 | 197.41 | 189.97 | 191.68 | 259,034 | -5.69(-2.88%) |
Jul 02, 2021 | 198.16 | 198.84 | 195.76 | 197.36 | 124,698 | -0.17(-0.08%) |