Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 193.62 | 193.99 | 190.83 | 190.90 | 200,952 | -2.01(-1.04%) |
Sep 29, 2021 | 193.25 | 194.09 | 192.66 | 192.91 | 155,768 | +0.36(+0.19%) |
Sep 28, 2021 | 195.16 | 195.34 | 192.21 | 192.56 | 239,833 | -4.08(-2.07%) |
Sep 27, 2021 | 196.63 | 197.12 | 196.32 | 196.64 | 115,690 | -0.78(-0.40%) |
Sep 24, 2021 | 196.19 | 197.68 | 196.00 | 197.42 | 122,002 | +0.53(+0.27%) |
Sep 23, 2021 | 195.65 | 197.61 | 195.65 | 196.89 | 130,307 | +2.19(+1.12%) |
Sep 22, 2021 | 193.97 | 195.59 | 193.48 | 194.70 | 172,298 | +1.57(+0.81%) |
Sep 21, 2021 | 194.16 | 194.92 | 192.91 | 193.13 | 118,705 | +0.02(+0.01%) |
Sep 20, 2021 | 193.62 | 194.46 | 190.80 | 193.11 | 340,378 | -3.44(-1.75%) |
Sep 17, 2021 | 198.21 | 198.21 | 196.42 | 196.55 | 238,547 | -1.93(-0.97%) |
Sep 16, 2021 | 198.60 | 198.89 | 196.99 | 198.48 | 81,555 | -0.32(-0.16%) |
Sep 15, 2021 | 197.46 | 199.06 | 197.00 | 198.79 | 116,651 | +1.67(+0.85%) |
Sep 14, 2021 | 198.92 | 199.11 | 196.79 | 197.13 | 159,753 | -1.16(-0.58%) |
Sep 13, 2021 | 199.03 | 199.27 | 197.21 | 198.28 | 198,022 | +0.59(+0.30%) |
Sep 10, 2021 | 200.32 | 200.53 | 197.62 | 197.70 | 662,292 | -1.82(-0.91%) |
Sep 09, 2021 | 200.46 | 201.07 | 199.24 | 199.52 | 172,675 | -1.02(-0.51%) |
Sep 08, 2021 | 200.69 | 200.75 | 199.59 | 200.54 | 143,750 | -0.31(-0.15%) |
Sep 07, 2021 | 200.93 | 201.24 | 200.48 | 200.85 | 128,576 | -0.42(-0.21%) |
Sep 03, 2021 | 200.58 | 201.27 | 200.19 | 201.27 | 88,991 | +0.41(+0.21%) |
Sep 02, 2021 | 201.20 | 201.20 | 200.36 | 200.86 | 124,954 | +0.29(+0.14%) |
Sep 01, 2021 | 200.96 | 201.40 | 200.47 | 200.57 | 169,481 | +0.00(+0.00%) |
Aug 31, 2021 | 200.96 | 201.03 | 200.33 | 200.57 | 100,442 | -0.31(-0.15%) |
Aug 30, 2021 | 199.79 | 201.21 | 199.79 | 200.88 | 189,683 | +1.39(+0.70%) |
Aug 27, 2021 | 198.17 | 199.64 | 198.04 | 199.49 | 120,221 | +1.61(+0.81%) |
Aug 26, 2021 | 198.92 | 199.10 | 197.82 | 197.88 | 484,908 | -1.07(-0.54%) |
Aug 25, 2021 | 199.04 | 199.16 | 198.70 | 198.95 | 106,925 | +0.08(+0.04%) |
Aug 24, 2021 | 199.00 | 199.14 | 198.57 | 198.87 | 151,141 | +0.24(+0.12%) |
Aug 23, 2021 | 197.47 | 199.06 | 197.46 | 198.63 | 203,853 | +1.77(+0.90%) |
Aug 20, 2021 | 195.43 | 196.97 | 195.17 | 196.86 | 174,717 | +1.84(+0.94%) |
Aug 19, 2021 | 193.27 | 195.73 | 193.27 | 195.02 | 214,066 | +0.41(+0.21%) |
Aug 18, 2021 | 196.42 | 197.13 | 194.53 | 194.60 | 149,071 | -2.12(-1.08%) |
Aug 17, 2021 | 196.97 | 197.33 | 195.52 | 196.72 | 218,315 | -1.51(-0.76%) |
Aug 16, 2021 | 197.00 | 198.27 | 196.07 | 198.24 | 139,492 | +0.52(+0.26%) |
Aug 13, 2021 | 197.34 | 197.72 | 197.25 | 197.72 | 120,758 | +0.55(+0.28%) |
Aug 12, 2021 | 196.15 | 197.19 | 195.85 | 197.17 | 150,535 | +0.94(+0.48%) |
Aug 11, 2021 | 196.38 | 196.50 | 195.84 | 196.23 | 126,278 | +0.49(+0.25%) |
Aug 10, 2021 | 195.84 | 196.19 | 195.31 | 195.74 | 417,161 | +0.08(+0.04%) |
Aug 09, 2021 | 195.89 | 196.04 | 195.44 | 195.66 | 145,124 | -0.14(-0.07%) |
Aug 06, 2021 | 195.59 | 195.93 | 195.46 | 195.81 | 96,720 | +0.16(+0.08%) |
Aug 05, 2021 | 194.81 | 195.64 | 194.61 | 195.64 | 124,989 | +1.42(+0.73%) |
Aug 04, 2021 | 194.55 | 194.67 | 194.06 | 194.23 | 115,892 | -0.83(-0.43%) |
Aug 03, 2021 | 193.97 | 195.06 | 193.01 | 195.06 | 213,727 | +1.36(+0.70%) |
Aug 02, 2021 | 194.73 | 194.82 | 193.41 | 193.70 | 252,294 | -0.14(-0.07%) |
Jul 30, 2021 | 193.80 | 194.50 | 193.57 | 193.84 | 241,126 | -1.56(-0.80%) |
Jul 29, 2021 | 195.20 | 195.86 | 195.20 | 195.40 | 163,955 | +0.44(+0.23%) |
Jul 28, 2021 | 195.45 | 195.73 | 194.32 | 194.96 | 140,590 | -0.13(-0.06%) |
Jul 27, 2021 | 196.01 | 196.01 | 193.74 | 195.08 | 293,349 | -1.31(-0.67%) |
Jul 26, 2021 | 195.52 | 196.40 | 195.37 | 196.40 | 203,411 | +0.42(+0.21%) |
Jul 23, 2021 | 194.70 | 195.98 | 194.36 | 195.98 | 172,070 | +2.23(+1.15%) |
Jul 22, 2021 | 193.15 | 193.82 | 192.95 | 193.75 | 124,267 | +0.74(+0.38%) |
Jul 21, 2021 | 192.01 | 193.01 | 191.84 | 193.01 | 301,037 | +1.45(+0.75%) |
Jul 20, 2021 | 189.64 | 192.19 | 189.16 | 191.56 | 438,047 | +2.49(+1.31%) |
Jul 19, 2021 | 189.67 | 189.93 | 187.87 | 189.08 | 415,853 | -2.84(-1.48%) |
Jul 16, 2021 | 194.01 | 194.07 | 191.74 | 191.92 | 217,435 | -1.48(-0.77%) |
Jul 15, 2021 | 193.81 | 193.84 | 192.65 | 193.41 | 147,604 | -0.94(-0.49%) |
Jul 14, 2021 | 194.53 | 194.75 | 193.60 | 194.35 | 445,969 | +0.65(+0.33%) |
Jul 13, 2021 | 193.52 | 194.67 | 193.48 | 193.71 | 225,969 | -0.13(-0.07%) |
Jul 12, 2021 | 193.25 | 193.93 | 193.16 | 193.84 | 168,991 | +0.70(+0.36%) |
Jul 09, 2021 | 191.84 | 193.24 | 191.79 | 193.14 | 252,794 | +1.72(+0.90%) |
Jul 08, 2021 | 190.09 | 191.66 | 189.77 | 191.42 | 255,453 | -1.33(-0.69%) |
Jul 07, 2021 | 192.42 | 192.88 | 191.57 | 192.75 | 166,907 | +0.89(+0.46%) |
Jul 06, 2021 | 191.93 | 192.10 | 190.48 | 191.86 | 303,792 | +0.00(+0.00%) |
Jul 02, 2021 | 190.58 | 191.97 | 190.55 | 191.86 | 97,648 | +1.83(+0.96%) |