Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.91 | 188.56 | 183.35 | 183.54 | 352,427 | -4.06(-2.16%) |
Sep 29, 2021 | 188.01 | 189.06 | 186.79 | 187.60 | 141,651 | +0.75(+0.40%) |
Sep 28, 2021 | 187.96 | 188.88 | 186.11 | 186.85 | 308,655 | -0.49(-0.26%) |
Sep 27, 2021 | 187.23 | 189.55 | 186.53 | 187.34 | 222,021 | +1.61(+0.86%) |
Sep 24, 2021 | 185.05 | 189.08 | 185.05 | 185.74 | 280,629 | +0.79(+0.43%) |
Sep 23, 2021 | 182.36 | 186.85 | 182.36 | 184.95 | 238,117 | +2.92(+1.60%) |
Sep 22, 2021 | 181.20 | 183.21 | 181.20 | 182.03 | 175,676 | +2.04(+1.14%) |
Sep 21, 2021 | 184.56 | 184.65 | 179.68 | 179.99 | 208,279 | -4.10(-2.23%) |
Sep 20, 2021 | 182.98 | 184.65 | 181.04 | 184.08 | 193,362 | -1.29(-0.70%) |
Sep 17, 2021 | 184.57 | 186.47 | 184.00 | 185.38 | 494,495 | -0.09(-0.05%) |
Sep 16, 2021 | 190.24 | 190.99 | 185.36 | 185.46 | 184,457 | -3.92(-2.07%) |
Sep 15, 2021 | 188.03 | 191.02 | 188.01 | 189.38 | 200,854 | +1.38(+0.73%) |
Sep 14, 2021 | 191.62 | 191.62 | 186.83 | 188.00 | 210,751 | -3.07(-1.61%) |
Sep 13, 2021 | 190.14 | 192.85 | 188.28 | 191.07 | 250,983 | +2.66(+1.41%) |
Sep 10, 2021 | 190.80 | 190.80 | 187.65 | 188.41 | 189,634 | -1.09(-0.58%) |
Sep 09, 2021 | 189.57 | 191.21 | 189.17 | 189.50 | 113,999 | -0.15(-0.08%) |
Sep 08, 2021 | 188.99 | 190.53 | 188.26 | 189.65 | 162,029 | +0.24(+0.13%) |
Sep 07, 2021 | 191.59 | 191.79 | 189.38 | 189.42 | 160,821 | -3.74(-1.93%) |
Sep 03, 2021 | 194.39 | 194.39 | 192.29 | 193.15 | 121,103 | -1.86(-0.96%) |
Sep 02, 2021 | 193.97 | 195.59 | 193.51 | 195.01 | 165,332 | +2.03(+1.05%) |
Sep 01, 2021 | 194.04 | 194.15 | 191.06 | 192.98 | 206,395 | -1.12(-0.58%) |
Aug 31, 2021 | 196.73 | 197.68 | 193.71 | 194.10 | 437,032 | -2.70(-1.37%) |
Aug 30, 2021 | 196.80 | 198.47 | 196.36 | 196.80 | 372,898 | +0.02(+0.01%) |
Aug 27, 2021 | 195.34 | 197.64 | 194.85 | 196.78 | 131,767 | +2.44(+1.26%) |
Aug 26, 2021 | 194.97 | 195.18 | 192.70 | 194.34 | 105,755 | -0.63(-0.32%) |
Aug 25, 2021 | 194.12 | 196.22 | 193.46 | 194.97 | 183,305 | +0.17(+0.09%) |
Aug 24, 2021 | 195.37 | 196.76 | 194.44 | 194.80 | 136,322 | +0.06(+0.03%) |
Aug 23, 2021 | 192.97 | 195.60 | 192.43 | 194.74 | 213,615 | +3.07(+1.60%) |
Aug 20, 2021 | 189.53 | 192.66 | 189.53 | 191.67 | 126,289 | +2.43(+1.28%) |
Aug 19, 2021 | 189.25 | 192.03 | 188.30 | 189.24 | 172,828 | -0.96(-0.50%) |
Aug 18, 2021 | 193.21 | 193.83 | 190.15 | 190.19 | 195,473 | -4.25(-2.19%) |
Aug 17, 2021 | 193.86 | 195.46 | 192.94 | 194.45 | 293,664 | -0.07(-0.04%) |
Aug 16, 2021 | 193.81 | 195.60 | 191.92 | 194.52 | 170,231 | -0.18(-0.09%) |
Aug 13, 2021 | 196.51 | 197.21 | 194.52 | 194.70 | 103,103 | -1.47(-0.75%) |
Aug 12, 2021 | 197.69 | 198.18 | 194.88 | 196.17 | 159,307 | -1.36(-0.69%) |
Aug 11, 2021 | 196.06 | 197.67 | 194.22 | 197.53 | 144,433 | +1.88(+0.96%) |
Aug 10, 2021 | 193.45 | 197.58 | 192.87 | 195.65 | 140,799 | +1.71(+0.88%) |
Aug 09, 2021 | 193.47 | 194.83 | 192.63 | 193.94 | 249,778 | -0.43(-0.22%) |
Aug 06, 2021 | 194.75 | 196.34 | 193.71 | 194.36 | 165,240 | +2.25(+1.17%) |
Aug 05, 2021 | 191.46 | 192.15 | 189.56 | 192.11 | 186,637 | +2.64(+1.39%) |
Aug 04, 2021 | 191.25 | 191.86 | 187.68 | 189.47 | 220,885 | -3.73(-1.93%) |
Aug 03, 2021 | 192.05 | 193.47 | 188.70 | 193.21 | 240,249 | +0.89(+0.46%) |
Aug 02, 2021 | 194.55 | 196.92 | 192.13 | 192.32 | 143,454 | -1.62(-0.83%) |
Jul 30, 2021 | 194.97 | 196.88 | 193.43 | 193.94 | 231,565 | -1.99(-1.01%) |
Jul 29, 2021 | 195.73 | 197.11 | 193.72 | 195.92 | 153,242 | +2.24(+1.16%) |
Jul 28, 2021 | 194.58 | 196.20 | 191.83 | 193.68 | 129,345 | +0.41(+0.21%) |
Jul 27, 2021 | 193.61 | 195.45 | 192.08 | 193.28 | 122,206 | -0.70(-0.36%) |
Jul 26, 2021 | 192.98 | 194.47 | 192.40 | 193.97 | 167,062 | +1.34(+0.70%) |
Jul 23, 2021 | 192.65 | 193.06 | 189.87 | 192.63 | 106,827 | +1.49(+0.78%) |
Jul 22, 2021 | 193.07 | 193.24 | 190.54 | 191.14 | 113,583 | -2.45(-1.26%) |
Jul 21, 2021 | 193.38 | 195.19 | 191.40 | 193.59 | 364,465 | +1.77(+0.92%) |
Jul 20, 2021 | 185.31 | 192.41 | 185.31 | 191.82 | 329,171 | +7.17(+3.88%) |
Jul 19, 2021 | 187.10 | 187.64 | 183.16 | 184.65 | 268,983 | -5.13(-2.71%) |
Jul 16, 2021 | 191.40 | 192.34 | 189.42 | 189.79 | 141,209 | -0.60(-0.32%) |
Jul 15, 2021 | 188.93 | 191.39 | 188.78 | 190.39 | 168,185 | -0.27(-0.14%) |
Jul 14, 2021 | 191.29 | 193.23 | 189.03 | 190.66 | 216,833 | -0.94(-0.49%) |
Jul 13, 2021 | 193.94 | 194.44 | 191.20 | 191.60 | 207,125 | -1.92(-0.99%) |
Jul 12, 2021 | 193.29 | 194.19 | 191.62 | 193.52 | 207,606 | -1.45(-0.74%) |
Jul 09, 2021 | 195.77 | 196.54 | 193.78 | 194.97 | 314,601 | +2.52(+1.31%) |
Jul 08, 2021 | 192.40 | 194.81 | 191.38 | 192.44 | 220,700 | -3.16(-1.61%) |
Jul 07, 2021 | 193.03 | 196.22 | 193.03 | 195.60 | 236,395 | +0.97(+0.50%) |
Jul 06, 2021 | 200.36 | 200.45 | 192.90 | 194.63 | 255,104 | -5.78(-2.88%) |
Jul 02, 2021 | 201.21 | 201.90 | 198.78 | 200.40 | 122,806 | -0.17(-0.08%) |