Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 179.72 | 180.77 | 175.74 | 175.86 | 951,514 | -3.26(-1.82%) |
Sep 29, 2021 | 181.76 | 182.29 | 177.72 | 179.12 | 484,705 | -0.72(-0.40%) |
Sep 28, 2021 | 184.20 | 184.20 | 179.31 | 179.84 | 624,559 | -5.94(-3.20%) |
Sep 27, 2021 | 185.49 | 187.21 | 184.97 | 185.78 | 461,993 | -0.74(-0.40%) |
Sep 24, 2021 | 185.07 | 187.15 | 184.67 | 186.53 | 455,195 | +0.52(+0.28%) |
Sep 23, 2021 | 182.72 | 187.74 | 182.67 | 186.01 | 415,451 | +2.79(+1.52%) |
Sep 22, 2021 | 182.16 | 184.43 | 182.16 | 183.22 | 507,942 | +1.81(+1.00%) |
Sep 21, 2021 | 181.94 | 182.60 | 179.48 | 181.41 | 679,697 | -0.04(-0.02%) |
Sep 20, 2021 | 181.25 | 183.57 | 179.44 | 181.45 | 828,812 | -3.23(-1.75%) |
Sep 17, 2021 | 186.35 | 187.13 | 183.74 | 184.67 | 1,932,226 | -3.09(-1.65%) |
Sep 16, 2021 | 187.65 | 189.23 | 187.19 | 187.76 | 829,164 | -0.73(-0.38%) |
Sep 15, 2021 | 186.19 | 188.92 | 185.01 | 188.49 | 1,170,066 | +1.56(+0.83%) |
Sep 14, 2021 | 191.98 | 191.98 | 186.00 | 186.93 | 849,186 | -3.18(-1.67%) |
Sep 13, 2021 | 193.10 | 193.32 | 188.74 | 190.11 | 624,817 | -1.18(-0.62%) |
Sep 10, 2021 | 193.63 | 195.09 | 191.02 | 191.29 | 560,631 | -1.51(-0.78%) |
Sep 09, 2021 | 193.30 | 195.28 | 192.59 | 192.80 | 654,396 | -0.81(-0.42%) |
Sep 08, 2021 | 193.61 | 193.87 | 191.78 | 193.61 | 681,932 | -0.74(-0.38%) |
Sep 07, 2021 | 194.97 | 195.42 | 193.49 | 194.35 | 530,663 | -1.49(-0.76%) |
Sep 03, 2021 | 195.51 | 196.93 | 195.32 | 195.84 | 397,840 | -0.54(-0.28%) |
Sep 02, 2021 | 193.88 | 196.46 | 193.88 | 196.38 | 487,779 | +2.87(+1.48%) |
Sep 01, 2021 | 194.15 | 194.55 | 191.69 | 193.51 | 547,524 | -0.31(-0.16%) |
Aug 31, 2021 | 193.97 | 194.54 | 192.58 | 193.82 | 1,019,052 | -0.13(-0.06%) |
Aug 30, 2021 | 193.03 | 194.55 | 191.90 | 193.95 | 679,077 | +1.44(+0.75%) |
Aug 27, 2021 | 191.16 | 192.70 | 190.21 | 192.51 | 808,764 | +1.14(+0.60%) |
Aug 26, 2021 | 191.65 | 192.37 | 190.57 | 191.37 | 558,931 | -0.30(-0.16%) |
Aug 25, 2021 | 190.00 | 192.36 | 189.74 | 191.67 | 561,163 | +1.38(+0.73%) |
Aug 24, 2021 | 190.09 | 191.51 | 189.85 | 190.29 | 512,252 | +0.44(+0.23%) |
Aug 23, 2021 | 189.31 | 190.25 | 188.43 | 189.85 | 405,008 | +1.09(+0.58%) |
Aug 20, 2021 | 187.65 | 189.50 | 187.25 | 188.76 | 539,284 | +1.39(+0.74%) |
Aug 19, 2021 | 186.43 | 188.18 | 185.15 | 187.37 | 656,731 | -0.91(-0.48%) |
Aug 18, 2021 | 189.36 | 190.75 | 188.06 | 188.28 | 440,289 | -1.37(-0.72%) |
Aug 17, 2021 | 191.85 | 191.85 | 187.97 | 189.65 | 635,325 | -2.25(-1.17%) |
Aug 16, 2021 | 191.01 | 191.93 | 189.73 | 191.90 | 834,132 | +0.67(+0.35%) |
Aug 13, 2021 | 184.49 | 191.43 | 184.49 | 191.22 | 675,686 | +0.40(+0.21%) |
Aug 12, 2021 | 188.79 | 191.19 | 188.27 | 190.83 | 645,420 | +1.88(+0.99%) |
Aug 11, 2021 | 185.56 | 189.22 | 184.97 | 188.95 | 926,100 | +4.28(+2.32%) |
Aug 10, 2021 | 183.41 | 185.87 | 182.60 | 184.66 | 803,618 | +1.82(+1.00%) |
Aug 09, 2021 | 182.20 | 183.23 | 181.27 | 182.84 | 614,203 | -0.40(-0.22%) |
Aug 06, 2021 | 183.15 | 185.82 | 182.88 | 183.25 | 712,501 | -0.55(-0.30%) |
Aug 05, 2021 | 183.21 | 184.21 | 180.62 | 183.80 | 836,576 | +2.29(+1.26%) |
Aug 04, 2021 | 176.72 | 183.84 | 172.82 | 181.50 | 1,264,534 | +2.84(+1.59%) |
Aug 03, 2021 | 177.91 | 178.77 | 175.81 | 178.66 | 719,283 | +1.53(+0.87%) |
Aug 02, 2021 | 178.19 | 178.81 | 176.72 | 177.12 | 596,635 | +0.34(+0.19%) |
Jul 30, 2021 | 176.20 | 176.88 | 175.03 | 176.79 | 695,673 | +0.23(+0.13%) |
Jul 29, 2021 | 174.37 | 177.20 | 174.36 | 176.56 | 427,680 | +2.69(+1.55%) |
Jul 28, 2021 | 175.07 | 175.63 | 173.13 | 173.87 | 564,486 | -0.94(-0.54%) |
Jul 27, 2021 | 174.28 | 175.96 | 172.48 | 174.81 | 554,229 | -0.27(-0.15%) |
Jul 26, 2021 | 173.77 | 175.87 | 173.77 | 175.08 | 470,159 | +0.61(+0.35%) |
Jul 23, 2021 | 172.18 | 174.58 | 171.59 | 174.47 | 381,562 | +3.37(+1.97%) |
Jul 22, 2021 | 171.17 | 171.57 | 170.31 | 171.11 | 475,109 | +0.20(+0.12%) |
Jul 21, 2021 | 170.34 | 171.57 | 169.66 | 170.91 | 572,053 | +0.97(+0.57%) |
Jul 20, 2021 | 167.12 | 171.40 | 166.41 | 169.93 | 649,233 | +3.67(+2.21%) |
Jul 19, 2021 | 165.84 | 167.72 | 165.20 | 166.26 | 622,985 | -1.94(-1.15%) |
Jul 16, 2021 | 169.77 | 171.06 | 168.06 | 168.20 | 463,338 | -0.89(-0.52%) |
Jul 15, 2021 | 169.24 | 169.37 | 167.75 | 169.08 | 453,165 | -0.67(-0.39%) |
Jul 14, 2021 | 168.92 | 170.44 | 168.73 | 169.75 | 731,853 | +1.82(+1.09%) |
Jul 13, 2021 | 169.31 | 170.68 | 167.65 | 167.93 | 677,657 | -2.09(-1.23%) |
Jul 12, 2021 | 171.27 | 172.15 | 169.46 | 170.02 | 650,616 | -1.59(-0.93%) |
Jul 09, 2021 | 169.97 | 172.22 | 169.77 | 171.61 | 804,204 | +1.11(+0.65%) |
Jul 08, 2021 | 170.44 | 173.14 | 169.70 | 170.50 | 688,960 | -1.93(-1.12%) |
Jul 07, 2021 | 170.33 | 172.54 | 168.96 | 172.43 | 643,278 | +2.76(+1.63%) |
Jul 06, 2021 | 170.33 | 170.65 | 167.73 | 169.67 | 990,923 | -0.89(-0.52%) |
Jul 02, 2021 | 170.20 | 171.32 | 169.82 | 170.56 | 424,962 | +1.05(+0.62%) |