Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.02 | 185.65 | 180.52 | 180.71 | 357,945 | -4.00(-2.16%) |
Sep 29, 2021 | 185.11 | 186.14 | 183.91 | 184.71 | 143,869 | +0.74(+0.40%) |
Sep 28, 2021 | 185.06 | 185.97 | 183.24 | 183.97 | 313,488 | -0.49(-0.26%) |
Sep 27, 2021 | 184.34 | 186.63 | 183.66 | 184.46 | 225,497 | +1.58(+0.87%) |
Sep 24, 2021 | 182.20 | 186.17 | 182.20 | 182.87 | 285,023 | +0.78(+0.43%) |
Sep 23, 2021 | 179.55 | 183.97 | 179.55 | 182.10 | 241,845 | +2.87(+1.60%) |
Sep 22, 2021 | 178.41 | 180.39 | 178.41 | 179.22 | 178,426 | +2.01(+1.14%) |
Sep 21, 2021 | 181.71 | 181.81 | 176.91 | 177.21 | 211,541 | -4.03(-2.23%) |
Sep 20, 2021 | 180.16 | 181.81 | 178.25 | 181.25 | 196,389 | -1.27(-0.70%) |
Sep 17, 2021 | 181.72 | 183.59 | 181.16 | 182.52 | 502,238 | -0.08(-0.05%) |
Sep 16, 2021 | 187.31 | 188.04 | 182.50 | 182.60 | 187,345 | -3.86(-2.07%) |
Sep 15, 2021 | 185.13 | 188.07 | 185.11 | 186.46 | 203,999 | +1.36(+0.73%) |
Sep 14, 2021 | 188.67 | 188.67 | 183.95 | 185.10 | 214,051 | -3.02(-1.61%) |
Sep 13, 2021 | 187.21 | 189.88 | 185.38 | 188.12 | 254,913 | +2.62(+1.41%) |
Sep 10, 2021 | 187.86 | 187.86 | 184.75 | 185.50 | 192,603 | -1.08(-0.58%) |
Sep 09, 2021 | 186.65 | 188.26 | 186.25 | 186.58 | 115,784 | -0.15(-0.08%) |
Sep 08, 2021 | 186.07 | 187.59 | 185.35 | 186.73 | 164,566 | +0.23(+0.13%) |
Sep 07, 2021 | 188.64 | 188.83 | 186.46 | 186.50 | 163,339 | -3.68(-1.93%) |
Sep 03, 2021 | 191.39 | 191.39 | 189.32 | 190.17 | 122,999 | -1.83(-0.96%) |
Sep 02, 2021 | 190.98 | 192.58 | 190.53 | 192.01 | 167,920 | +2.00(+1.05%) |
Sep 01, 2021 | 191.04 | 191.16 | 188.12 | 190.01 | 209,626 | -1.10(-0.58%) |
Aug 31, 2021 | 193.69 | 194.63 | 190.73 | 191.11 | 443,875 | -2.66(-1.37%) |
Aug 30, 2021 | 193.77 | 195.41 | 193.33 | 193.77 | 378,736 | +0.02(+0.01%) |
Aug 27, 2021 | 192.33 | 194.59 | 191.85 | 193.75 | 133,830 | +2.41(+1.26%) |
Aug 26, 2021 | 191.96 | 192.17 | 189.72 | 191.34 | 107,411 | -0.62(-0.32%) |
Aug 25, 2021 | 191.12 | 193.20 | 190.48 | 191.96 | 186,175 | +0.17(+0.09%) |
Aug 24, 2021 | 192.36 | 193.73 | 191.44 | 191.79 | 138,456 | +0.06(+0.03%) |
Aug 23, 2021 | 190.00 | 192.59 | 189.47 | 191.74 | 216,960 | +3.03(+1.60%) |
Aug 20, 2021 | 186.61 | 189.69 | 186.61 | 188.71 | 128,267 | +2.39(+1.28%) |
Aug 19, 2021 | 186.33 | 189.07 | 185.40 | 186.32 | 175,534 | -0.94(-0.50%) |
Aug 18, 2021 | 190.23 | 190.84 | 187.22 | 187.26 | 198,534 | -4.19(-2.19%) |
Aug 17, 2021 | 190.87 | 192.45 | 189.96 | 191.45 | 298,262 | -0.08(-0.04%) |
Aug 16, 2021 | 190.83 | 192.59 | 188.97 | 191.53 | 172,896 | -0.18(-0.09%) |
Aug 13, 2021 | 193.48 | 194.17 | 191.53 | 191.70 | 104,718 | -1.44(-0.75%) |
Aug 12, 2021 | 194.64 | 195.13 | 191.88 | 193.14 | 161,801 | -1.34(-0.69%) |
Aug 11, 2021 | 193.04 | 194.62 | 191.23 | 194.49 | 146,695 | +1.85(+0.96%) |
Aug 10, 2021 | 190.46 | 194.53 | 189.90 | 192.63 | 143,004 | +1.68(+0.88%) |
Aug 09, 2021 | 190.48 | 191.82 | 189.66 | 190.95 | 253,689 | -0.42(-0.22%) |
Aug 06, 2021 | 191.75 | 193.32 | 190.72 | 191.37 | 167,827 | +2.22(+1.17%) |
Aug 05, 2021 | 188.51 | 189.19 | 186.64 | 189.15 | 189,559 | +2.60(+1.39%) |
Aug 04, 2021 | 188.30 | 188.90 | 184.78 | 186.55 | 224,343 | -3.68(-1.93%) |
Aug 03, 2021 | 189.09 | 190.49 | 185.79 | 190.23 | 244,011 | +0.88(+0.46%) |
Aug 02, 2021 | 191.55 | 193.89 | 189.17 | 189.36 | 145,700 | -1.59(-0.83%) |
Jul 30, 2021 | 191.96 | 193.84 | 190.44 | 190.95 | 235,190 | -1.95(-1.01%) |
Jul 29, 2021 | 192.72 | 194.07 | 190.73 | 192.90 | 155,641 | +2.21(+1.16%) |
Jul 28, 2021 | 191.58 | 193.17 | 188.87 | 190.70 | 131,370 | +0.40(+0.21%) |
Jul 27, 2021 | 190.62 | 192.44 | 189.12 | 190.30 | 124,119 | -0.69(-0.36%) |
Jul 26, 2021 | 190.01 | 191.47 | 189.43 | 190.99 | 169,678 | +1.32(+0.70%) |
Jul 23, 2021 | 189.68 | 190.09 | 186.94 | 189.66 | 108,500 | +1.47(+0.78%) |
Jul 22, 2021 | 190.09 | 190.26 | 187.61 | 188.19 | 115,361 | -2.41(-1.26%) |
Jul 21, 2021 | 190.40 | 192.18 | 188.45 | 190.60 | 370,172 | +1.74(+0.92%) |
Jul 20, 2021 | 182.45 | 189.44 | 182.45 | 188.86 | 334,325 | +7.06(+3.88%) |
Jul 19, 2021 | 184.22 | 184.74 | 180.34 | 181.81 | 273,195 | -5.05(-2.70%) |
Jul 16, 2021 | 188.45 | 189.37 | 186.50 | 186.86 | 143,420 | -0.60(-0.32%) |
Jul 15, 2021 | 186.01 | 188.44 | 185.87 | 187.46 | 170,819 | -0.26(-0.14%) |
Jul 14, 2021 | 188.34 | 190.25 | 186.11 | 187.72 | 220,228 | -0.93(-0.49%) |
Jul 13, 2021 | 190.95 | 191.44 | 188.25 | 188.65 | 210,368 | -1.89(-0.99%) |
Jul 12, 2021 | 190.31 | 191.20 | 188.66 | 190.54 | 210,857 | -1.42(-0.74%) |
Jul 09, 2021 | 192.75 | 193.51 | 190.79 | 191.96 | 319,527 | +2.48(+1.31%) |
Jul 08, 2021 | 189.43 | 191.81 | 188.43 | 189.48 | 224,155 | -3.11(-1.61%) |
Jul 07, 2021 | 190.05 | 193.19 | 190.05 | 192.59 | 240,097 | +0.96(+0.50%) |
Jul 06, 2021 | 197.27 | 197.36 | 189.92 | 191.63 | 259,098 | -5.69(-2.88%) |
Jul 02, 2021 | 198.11 | 198.78 | 195.71 | 197.31 | 124,729 | -0.17(-0.08%) |