Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 182.94 | 183.10 | 175.69 | 177.54 | 2,368,373 | -4.69(-2.58%) |
Sep 29, 2021 | 183.62 | 184.35 | 181.09 | 182.23 | 1,293,523 | -0.06(-0.03%) |
Sep 28, 2021 | 189.84 | 190.64 | 181.88 | 182.29 | 1,631,325 | -8.94(-4.68%) |
Sep 27, 2021 | 190.41 | 191.74 | 189.70 | 191.24 | 872,269 | +0.59(+0.31%) |
Sep 24, 2021 | 190.57 | 191.97 | 189.90 | 190.64 | 607,335 | -0.76(-0.40%) |
Sep 23, 2021 | 187.84 | 192.28 | 187.18 | 191.40 | 1,031,603 | +4.63(+2.48%) |
Sep 22, 2021 | 186.15 | 188.07 | 184.63 | 186.77 | 1,064,830 | +3.01(+1.64%) |
Sep 21, 2021 | 186.64 | 187.40 | 183.31 | 183.77 | 1,354,318 | -1.74(-0.94%) |
Sep 20, 2021 | 188.83 | 188.96 | 182.95 | 185.51 | 1,600,385 | -7.20(-3.74%) |
Sep 17, 2021 | 193.22 | 195.59 | 191.35 | 192.71 | 1,859,627 | -1.37(-0.71%) |
Sep 16, 2021 | 194.68 | 194.91 | 192.51 | 194.08 | 783,904 | -0.07(-0.04%) |
Sep 15, 2021 | 192.15 | 195.59 | 191.38 | 194.16 | 1,009,025 | +2.00(+1.04%) |
Sep 14, 2021 | 195.23 | 196.03 | 191.80 | 192.15 | 870,320 | -2.49(-1.28%) |
Sep 13, 2021 | 195.85 | 197.11 | 192.74 | 194.64 | 915,020 | +0.12(+0.06%) |
Sep 10, 2021 | 196.68 | 197.19 | 194.11 | 194.53 | 972,512 | -0.55(-0.28%) |
Sep 09, 2021 | 194.50 | 196.64 | 193.83 | 195.07 | 589,206 | +0.10(+0.05%) |
Sep 08, 2021 | 193.03 | 195.09 | 191.96 | 194.97 | 647,782 | +1.85(+0.96%) |
Sep 07, 2021 | 196.23 | 196.28 | 191.71 | 193.12 | 888,988 | -3.17(-1.62%) |
Sep 03, 2021 | 199.08 | 199.10 | 196.14 | 196.29 | 1,405,029 | -2.55(-1.28%) |
Sep 02, 2021 | 199.77 | 200.21 | 198.18 | 198.84 | 856,766 | +0.37(+0.19%) |
Sep 01, 2021 | 200.86 | 200.90 | 197.49 | 198.48 | 1,130,192 | -2.58(-1.28%) |
Aug 31, 2021 | 199.83 | 201.21 | 196.46 | 201.06 | 1,084,600 | +1.58(+0.79%) |
Aug 30, 2021 | 201.67 | 201.67 | 199.42 | 199.47 | 522,265 | -0.49(-0.24%) |
Aug 27, 2021 | 196.54 | 200.05 | 196.48 | 199.96 | 682,416 | +3.69(+1.88%) |
Aug 26, 2021 | 196.70 | 197.63 | 195.66 | 196.27 | 661,621 | -0.70(-0.36%) |
Aug 25, 2021 | 195.82 | 198.39 | 195.24 | 196.97 | 650,003 | +2.08(+1.07%) |
Aug 24, 2021 | 193.77 | 195.45 | 193.73 | 194.88 | 495,347 | +1.20(+0.62%) |
Aug 23, 2021 | 194.32 | 195.62 | 193.30 | 193.68 | 719,663 | +0.17(+0.09%) |
Aug 20, 2021 | 191.32 | 193.77 | 190.93 | 193.51 | 557,733 | +2.69(+1.41%) |
Aug 19, 2021 | 187.04 | 191.10 | 186.22 | 190.82 | 756,908 | +2.03(+1.07%) |
Aug 18, 2021 | 192.31 | 192.30 | 188.66 | 188.79 | 772,953 | -2.35(-1.23%) |
Aug 17, 2021 | 191.86 | 191.86 | 189.99 | 191.14 | 717,435 | -2.95(-1.52%) |
Aug 16, 2021 | 192.77 | 194.09 | 190.47 | 194.09 | 545,074 | +1.13(+0.59%) |
Aug 13, 2021 | 193.32 | 194.04 | 191.31 | 192.95 | 573,032 | -0.66(-0.34%) |
Aug 12, 2021 | 194.68 | 194.68 | 192.28 | 193.62 | 684,876 | -1.44(-0.74%) |
Aug 11, 2021 | 195.13 | 197.11 | 194.56 | 195.06 | 642,428 | -0.09(-0.05%) |
Aug 10, 2021 | 193.99 | 196.61 | 193.34 | 195.15 | 794,007 | +1.55(+0.80%) |
Aug 09, 2021 | 192.40 | 194.24 | 191.17 | 193.60 | 660,365 | +1.41(+0.73%) |
Aug 06, 2021 | 191.57 | 192.75 | 190.65 | 192.19 | 691,735 | +1.55(+0.81%) |
Aug 05, 2021 | 189.85 | 190.87 | 189.15 | 190.64 | 636,789 | +2.19(+1.16%) |
Aug 04, 2021 | 187.30 | 189.58 | 185.32 | 188.44 | 750,049 | +0.15(+0.08%) |
Aug 03, 2021 | 185.64 | 188.75 | 184.20 | 188.29 | 804,949 | +3.07(+1.66%) |
Aug 02, 2021 | 184.59 | 186.91 | 183.96 | 185.22 | 930,818 | +1.87(+1.02%) |
Jul 30, 2021 | 183.04 | 184.68 | 181.70 | 183.35 | 1,661,530 | +0.19(+0.10%) |
Jul 29, 2021 | 181.38 | 183.44 | 176.03 | 183.16 | 1,432,894 | +0.99(+0.54%) |
Jul 28, 2021 | 183.33 | 183.33 | 180.77 | 182.18 | 1,109,628 | -0.49(-0.27%) |
Jul 27, 2021 | 184.31 | 184.66 | 181.14 | 182.66 | 991,442 | -2.55(-1.38%) |
Jul 26, 2021 | 185.37 | 187.25 | 183.80 | 185.21 | 1,019,667 | -1.01(-0.54%) |
Jul 23, 2021 | 185.75 | 187.31 | 184.64 | 186.22 | 608,469 | +1.78(+0.96%) |
Jul 22, 2021 | 186.21 | 186.21 | 183.43 | 184.44 | 828,053 | -1.79(-0.96%) |
Jul 21, 2021 | 185.14 | 187.19 | 184.83 | 186.23 | 812,493 | +2.77(+1.51%) |
Jul 20, 2021 | 178.16 | 183.88 | 177.62 | 183.46 | 875,927 | +6.14(+3.46%) |
Jul 19, 2021 | 180.09 | 180.76 | 175.91 | 177.32 | 1,388,505 | -5.36(-2.94%) |
Jul 16, 2021 | 184.17 | 184.40 | 182.24 | 182.68 | 2,052,426 | -0.92(-0.50%) |
Jul 15, 2021 | 181.97 | 184.58 | 181.86 | 183.60 | 957,214 | +0.66(+0.36%) |
Jul 14, 2021 | 184.85 | 185.29 | 181.08 | 182.93 | 794,475 | -1.56(-0.85%) |
Jul 13, 2021 | 189.32 | 189.63 | 182.82 | 184.49 | 1,769,453 | -5.09(-2.69%) |
Jul 12, 2021 | 184.57 | 190.76 | 184.32 | 189.59 | 1,568,594 | +5.30(+2.88%) |
Jul 09, 2021 | 181.13 | 184.68 | 180.34 | 184.29 | 1,246,855 | +5.21(+2.91%) |
Jul 08, 2021 | 180.97 | 181.26 | 178.29 | 179.08 | 1,207,991 | -4.93(-2.68%) |
Jul 07, 2021 | 183.91 | 184.21 | 181.48 | 184.01 | 928,617 | +1.13(+0.62%) |
Jul 06, 2021 | 182.43 | 183.38 | 181.28 | 182.88 | 842,770 | +0.06(+0.03%) |
Jul 02, 2021 | 180.06 | 183.25 | 179.43 | 182.81 | 1,182,095 | +3.25(+1.81%) |