Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.29 | 188.24 | 185.60 | 188.20 | 419,198 | +1.25(+0.67%) |
Sep 29, 2021 | 187.47 | 190.59 | 186.81 | 186.95 | 122,372 | -0.05(-0.03%) |
Sep 28, 2021 | 187.70 | 188.40 | 186.24 | 187.00 | 242,481 | -0.47(-0.25%) |
Sep 27, 2021 | 188.88 | 189.87 | 186.50 | 187.47 | 166,750 | -1.07(-0.57%) |
Sep 24, 2021 | 189.37 | 190.60 | 187.22 | 188.54 | 260,256 | -1.11(-0.59%) |
Sep 23, 2021 | 190.83 | 191.66 | 189.53 | 189.65 | 110,253 | -0.84(-0.44%) |
Sep 22, 2021 | 190.75 | 191.61 | 189.88 | 190.49 | 225,363 | +0.49(+0.26%) |
Sep 21, 2021 | 191.16 | 191.88 | 189.74 | 190.00 | 219,136 | -0.80(-0.42%) |
Sep 20, 2021 | 189.50 | 191.78 | 189.50 | 190.80 | 174,174 | -0.11(-0.06%) |
Sep 17, 2021 | 191.16 | 192.52 | 189.59 | 190.91 | 352,945 | +0.50(+0.26%) |
Sep 16, 2021 | 191.38 | 191.84 | 189.93 | 190.41 | 298,381 | -0.59(-0.31%) |
Sep 15, 2021 | 187.95 | 192.72 | 186.84 | 191.00 | 398,558 | +3.50(+1.87%) |
Sep 14, 2021 | 186.51 | 188.46 | 185.96 | 187.50 | 294,671 | +1.35(+0.73%) |
Sep 13, 2021 | 187.68 | 188.42 | 185.50 | 186.15 | 323,543 | -1.00(-0.53%) |
Sep 10, 2021 | 189.13 | 189.97 | 185.05 | 187.15 | 323,994 | -1.78(-0.94%) |
Sep 09, 2021 | 191.66 | 191.66 | 188.38 | 188.93 | 544,245 | -2.69(-1.40%) |
Sep 08, 2021 | 194.90 | 195.50 | 191.14 | 191.62 | 839,823 | -3.06(-1.57%) |
Sep 07, 2021 | 195.03 | 195.33 | 194.34 | 194.68 | 191,106 | -0.32(-0.16%) |
Sep 03, 2021 | 195.75 | 196.00 | 194.78 | 195.00 | 246,472 | -0.75(-0.38%) |
Sep 02, 2021 | 195.90 | 196.66 | 195.52 | 195.75 | 334,473 | -0.14(-0.07%) |
Sep 01, 2021 | 196.20 | 196.49 | 195.00 | 195.89 | 153,620 | -0.61(-0.31%) |
Aug 31, 2021 | 194.89 | 196.89 | 194.38 | 196.50 | 280,363 | +1.66(+0.85%) |
Aug 30, 2021 | 194.00 | 195.13 | 193.22 | 194.84 | 180,093 | +1.02(+0.53%) |
Aug 27, 2021 | 193.60 | 194.05 | 192.80 | 193.82 | 247,903 | +0.61(+0.32%) |
Aug 26, 2021 | 194.05 | 194.42 | 191.39 | 193.21 | 280,012 | -0.41(-0.21%) |
Aug 25, 2021 | 192.98 | 194.86 | 192.75 | 193.62 | 268,902 | +1.04(+0.54%) |
Aug 24, 2021 | 193.02 | 193.16 | 192.41 | 192.58 | 175,693 | +0.05(+0.03%) |
Aug 23, 2021 | 192.97 | 193.18 | 192.02 | 192.53 | 212,486 | +0.03(+0.02%) |
Aug 20, 2021 | 192.53 | 192.86 | 192.03 | 192.50 | 344,704 | -0.34(-0.18%) |
Aug 19, 2021 | 193.60 | 193.77 | 192.01 | 192.84 | 399,893 | -0.62(-0.32%) |
Aug 18, 2021 | 194.71 | 195.00 | 193.40 | 193.46 | 365,888 | -1.30(-0.67%) |
Aug 17, 2021 | 196.19 | 196.37 | 194.12 | 194.76 | 397,172 | -1.91(-0.97%) |
Aug 16, 2021 | 196.10 | 196.76 | 194.60 | 196.67 | 352,391 | +0.53(+0.27%) |
Aug 13, 2021 | 196.85 | 197.25 | 195.70 | 196.14 | 528,534 | -0.43(-0.22%) |
Aug 12, 2021 | 196.28 | 196.93 | 195.30 | 196.57 | 641,249 | +0.06(+0.03%) |
Aug 11, 2021 | 195.50 | 196.69 | 194.56 | 196.51 | 1,040,814 | +0.76(+0.39%) |
Aug 10, 2021 | 195.75 | 195.80 | 193.21 | 195.75 | 2,096,521 | -0.13(-0.07%) |
Aug 09, 2021 | 195.82 | 196.38 | 194.17 | 195.88 | 3,657,290 | +13.51(+7.41%) |
Aug 06, 2021 | 181.44 | 183.23 | 180.70 | 182.37 | 80,271 | +1.07(+0.59%) |
Aug 05, 2021 | 182.60 | 183.36 | 180.02 | 181.30 | 77,445 | -0.63(-0.35%) |
Aug 04, 2021 | 183.17 | 183.21 | 179.87 | 181.93 | 98,169 | -2.29(-1.24%) |
Aug 03, 2021 | 184.70 | 186.64 | 182.29 | 184.22 | 98,806 | -0.03(-0.02%) |
Aug 02, 2021 | 186.64 | 188.30 | 183.78 | 184.25 | 130,350 | -2.59(-1.39%) |
Jul 30, 2021 | 185.61 | 188.05 | 185.61 | 186.84 | 130,601 | +1.12(+0.60%) |
Jul 29, 2021 | 183.51 | 187.18 | 183.51 | 185.72 | 188,218 | +2.56(+1.40%) |
Jul 28, 2021 | 182.13 | 183.96 | 180.44 | 183.16 | 153,564 | +0.80(+0.44%) |
Jul 27, 2021 | 182.88 | 183.01 | 181.40 | 182.36 | 108,502 | -0.74(-0.40%) |
Jul 26, 2021 | 184.96 | 186.78 | 182.73 | 183.10 | 88,616 | -1.73(-0.94%) |
Jul 23, 2021 | 181.78 | 185.45 | 181.75 | 184.83 | 123,361 | +3.15(+1.73%) |
Jul 22, 2021 | 181.77 | 182.37 | 179.92 | 181.68 | 114,344 | -0.24(-0.13%) |
Jul 21, 2021 | 183.41 | 184.67 | 181.21 | 181.92 | 107,754 | -2.03(-1.10%) |
Jul 20, 2021 | 181.82 | 186.88 | 181.31 | 183.95 | 252,784 | +2.89(+1.60%) |
Jul 19, 2021 | 179.74 | 181.22 | 178.45 | 181.06 | 156,458 | -0.58(-0.32%) |
Jul 16, 2021 | 184.29 | 184.29 | 179.99 | 181.64 | 219,893 | -1.31(-0.72%) |
Jul 15, 2021 | 181.38 | 183.31 | 180.09 | 182.95 | 248,345 | +1.27(+0.70%) |
Jul 14, 2021 | 181.91 | 184.92 | 179.33 | 181.68 | 172,492 | +0.43(+0.24%) |
Jul 13, 2021 | 181.78 | 183.19 | 179.91 | 181.25 | 321,301 | -0.71(-0.39%) |
Jul 12, 2021 | 182.87 | 183.99 | 180.58 | 181.96 | 263,423 | -2.04(-1.11%) |
Jul 09, 2021 | 184.66 | 185.35 | 182.96 | 184.00 | 215,640 | -0.13(-0.07%) |
Jul 08, 2021 | 184.54 | 186.08 | 182.83 | 184.13 | 308,301 | -2.86(-1.53%) |
Jul 07, 2021 | 186.71 | 188.09 | 186.04 | 186.99 | 172,774 | +0.55(+0.30%) |
Jul 06, 2021 | 186.01 | 186.76 | 184.51 | 186.44 | 157,142 | +0.29(+0.16%) |
Jul 02, 2021 | 186.16 | 187.77 | 185.39 | 186.15 | 181,025 | -0.38(-0.20%) |