Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 201.88 | 202.57 | 195.10 | 195.21 | 924,811 | -7.36(-3.63%) |
Sep 29, 2021 | 201.97 | 203.76 | 200.52 | 202.57 | 792,125 | +1.86(+0.93%) |
Sep 28, 2021 | 203.95 | 205.06 | 200.23 | 200.71 | 734,991 | -3.44(-1.68%) |
Sep 27, 2021 | 202.65 | 205.70 | 202.59 | 204.15 | 611,700 | +2.62(+1.30%) |
Sep 24, 2021 | 199.87 | 201.76 | 199.76 | 201.53 | 496,912 | +1.47(+0.73%) |
Sep 23, 2021 | 197.99 | 201.57 | 197.99 | 200.07 | 531,202 | +2.69(+1.36%) |
Sep 22, 2021 | 192.81 | 198.51 | 192.72 | 197.38 | 943,161 | +5.19(+2.70%) |
Sep 21, 2021 | 192.98 | 193.26 | 190.74 | 192.19 | 626,216 | +1.82(+0.96%) |
Sep 20, 2021 | 189.71 | 190.80 | 187.62 | 190.37 | 475,268 | -1.95(-1.02%) |
Sep 17, 2021 | 193.64 | 194.69 | 191.64 | 192.32 | 714,458 | -1.77(-0.91%) |
Sep 16, 2021 | 192.58 | 195.10 | 191.85 | 194.09 | 555,225 | +2.32(+1.21%) |
Sep 15, 2021 | 187.24 | 192.18 | 186.29 | 191.77 | 568,338 | +4.69(+2.51%) |
Sep 14, 2021 | 186.02 | 187.15 | 184.03 | 187.08 | 507,022 | +1.78(+0.96%) |
Sep 13, 2021 | 187.30 | 187.80 | 183.67 | 185.30 | 583,225 | -0.72(-0.39%) |
Sep 10, 2021 | 188.03 | 188.49 | 185.91 | 186.02 | 387,312 | -1.11(-0.59%) |
Sep 09, 2021 | 186.65 | 188.54 | 185.90 | 187.13 | 678,753 | +0.97(+0.52%) |
Sep 08, 2021 | 186.22 | 186.47 | 184.27 | 186.16 | 616,233 | +0.34(+0.19%) |
Sep 07, 2021 | 184.69 | 187.27 | 184.00 | 185.82 | 618,166 | +0.34(+0.19%) |
Sep 03, 2021 | 185.69 | 187.25 | 183.85 | 185.47 | 752,101 | -1.27(-0.68%) |
Sep 02, 2021 | 188.34 | 188.34 | 186.04 | 186.75 | 529,060 | -1.00(-0.53%) |
Sep 01, 2021 | 189.53 | 190.26 | 185.98 | 187.74 | 661,966 | -0.90(-0.48%) |
Aug 31, 2021 | 187.16 | 189.53 | 186.26 | 188.64 | 710,160 | +1.59(+0.85%) |
Aug 30, 2021 | 189.71 | 190.03 | 186.97 | 187.05 | 589,851 | -2.49(-1.31%) |
Aug 27, 2021 | 189.52 | 192.15 | 188.79 | 189.54 | 726,020 | -4.65(-2.39%) |
Aug 26, 2021 | 196.82 | 197.15 | 193.43 | 194.19 | 730,083 | -3.18(-1.61%) |
Aug 25, 2021 | 194.80 | 197.71 | 193.37 | 197.38 | 1,109,837 | +4.15(+2.15%) |
Aug 24, 2021 | 192.13 | 199.63 | 190.67 | 193.23 | 1,583,667 | +0.01(+0.01%) |
Aug 23, 2021 | 195.71 | 196.41 | 193.10 | 193.22 | 1,205,450 | -1.78(-0.91%) |
Aug 20, 2021 | 193.92 | 195.25 | 192.31 | 195.00 | 550,072 | +1.22(+0.63%) |
Aug 19, 2021 | 191.44 | 195.03 | 191.13 | 193.78 | 409,389 | +0.70(+0.36%) |
Aug 18, 2021 | 193.13 | 195.26 | 192.58 | 193.08 | 440,147 | -0.14(-0.07%) |
Aug 17, 2021 | 195.60 | 195.74 | 191.65 | 193.22 | 552,400 | -4.18(-2.12%) |
Aug 16, 2021 | 191.11 | 197.45 | 190.29 | 197.39 | 635,811 | +5.42(+2.82%) |
Aug 13, 2021 | 194.97 | 195.09 | 191.91 | 191.97 | 489,754 | -2.67(-1.37%) |
Aug 12, 2021 | 197.16 | 197.44 | 193.64 | 194.64 | 419,782 | -1.78(-0.90%) |
Aug 11, 2021 | 194.56 | 197.13 | 193.78 | 196.42 | 471,274 | +2.30(+1.18%) |
Aug 10, 2021 | 189.91 | 194.72 | 189.91 | 194.12 | 438,893 | +3.92(+2.06%) |
Aug 09, 2021 | 190.72 | 191.25 | 189.89 | 190.20 | 551,292 | -1.12(-0.58%) |
Aug 06, 2021 | 192.87 | 193.38 | 190.63 | 191.31 | 561,264 | -0.58(-0.30%) |
Aug 05, 2021 | 195.93 | 197.10 | 190.76 | 191.89 | 888,183 | -3.10(-1.59%) |
Aug 04, 2021 | 199.13 | 200.07 | 194.78 | 194.99 | 532,523 | -5.33(-2.66%) |
Aug 03, 2021 | 198.18 | 202.42 | 196.97 | 200.31 | 474,948 | +2.50(+1.26%) |
Aug 02, 2021 | 198.26 | 198.94 | 195.66 | 197.81 | 553,786 | +0.60(+0.31%) |
Jul 30, 2021 | 198.52 | 200.80 | 197.06 | 197.21 | 467,343 | -1.24(-0.62%) |
Jul 29, 2021 | 198.28 | 198.69 | 196.49 | 198.44 | 486,809 | +1.06(+0.54%) |
Jul 28, 2021 | 200.58 | 201.38 | 197.22 | 197.38 | 533,788 | -2.90(-1.45%) |
Jul 27, 2021 | 202.44 | 202.44 | 197.54 | 200.29 | 756,074 | +1.19(+0.60%) |
Jul 26, 2021 | 199.83 | 200.61 | 198.04 | 199.10 | 451,015 | -0.80(-0.40%) |
Jul 23, 2021 | 195.83 | 200.03 | 195.83 | 199.90 | 387,455 | +4.33(+2.22%) |
Jul 22, 2021 | 195.16 | 195.86 | 193.13 | 195.56 | 484,332 | +0.83(+0.43%) |
Jul 21, 2021 | 196.28 | 197.35 | 194.44 | 194.73 | 667,096 | -0.77(-0.39%) |
Jul 20, 2021 | 192.22 | 196.73 | 191.66 | 195.51 | 513,323 | +4.24(+2.22%) |
Jul 19, 2021 | 188.83 | 191.93 | 188.45 | 191.27 | 647,792 | -0.17(-0.09%) |
Jul 16, 2021 | 195.41 | 195.76 | 191.25 | 191.43 | 503,016 | -3.16(-1.62%) |
Jul 15, 2021 | 193.80 | 195.79 | 193.03 | 194.59 | 588,400 | -0.85(-0.43%) |
Jul 14, 2021 | 195.34 | 196.06 | 193.89 | 195.44 | 666,141 | +1.11(+0.57%) |
Jul 13, 2021 | 196.26 | 197.27 | 194.19 | 194.33 | 740,950 | -2.75(-1.40%) |
Jul 12, 2021 | 197.56 | 198.96 | 196.37 | 197.09 | 408,380 | -1.43(-0.72%) |
Jul 09, 2021 | 198.13 | 198.72 | 195.29 | 198.52 | 703,178 | +5.54(+2.87%) |
Jul 08, 2021 | 192.38 | 195.01 | 191.07 | 192.98 | 710,875 | -1.79(-0.92%) |
Jul 07, 2021 | 192.90 | 195.07 | 192.13 | 194.77 | 741,582 | +0.69(+0.35%) |
Jul 06, 2021 | 195.66 | 195.80 | 192.01 | 194.08 | 581,355 | -2.19(-1.11%) |
Jul 02, 2021 | 194.30 | 196.37 | 193.64 | 196.27 | 561,597 | +1.96(+1.01%) |