Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.96 | 188.61 | 183.40 | 183.59 | 352,340 | -4.06(-2.16%) |
Sep 29, 2021 | 188.06 | 189.10 | 186.84 | 187.65 | 141,616 | +0.75(+0.40%) |
Sep 28, 2021 | 188.01 | 188.93 | 186.15 | 186.90 | 308,578 | -0.49(-0.26%) |
Sep 27, 2021 | 187.28 | 189.60 | 186.58 | 187.39 | 221,966 | +1.61(+0.86%) |
Sep 24, 2021 | 185.10 | 189.13 | 185.10 | 185.78 | 280,559 | +0.79(+0.43%) |
Sep 23, 2021 | 182.41 | 186.90 | 182.41 | 184.99 | 238,058 | +2.92(+1.60%) |
Sep 22, 2021 | 181.25 | 183.26 | 181.25 | 182.07 | 175,632 | +2.04(+1.14%) |
Sep 21, 2021 | 184.60 | 184.70 | 179.72 | 180.03 | 208,228 | -4.10(-2.23%) |
Sep 20, 2021 | 183.03 | 184.70 | 181.09 | 184.13 | 193,314 | -1.29(-0.70%) |
Sep 17, 2021 | 184.61 | 186.51 | 184.05 | 185.42 | 494,372 | -0.09(-0.05%) |
Sep 16, 2021 | 190.29 | 191.04 | 185.40 | 185.51 | 184,411 | -3.92(-2.07%) |
Sep 15, 2021 | 188.07 | 191.06 | 188.06 | 189.43 | 200,804 | +1.38(+0.73%) |
Sep 14, 2021 | 191.67 | 191.67 | 186.88 | 188.05 | 210,699 | -3.07(-1.61%) |
Sep 13, 2021 | 190.19 | 192.90 | 188.33 | 191.12 | 250,921 | +2.66(+1.41%) |
Sep 10, 2021 | 190.85 | 190.85 | 187.69 | 188.46 | 189,587 | -1.09(-0.58%) |
Sep 09, 2021 | 189.62 | 191.26 | 189.22 | 189.55 | 113,970 | -0.15(-0.08%) |
Sep 08, 2021 | 189.03 | 190.57 | 188.30 | 189.70 | 161,989 | +0.24(+0.13%) |
Sep 07, 2021 | 191.64 | 191.84 | 189.43 | 189.46 | 160,781 | -3.74(-1.93%) |
Sep 03, 2021 | 194.44 | 194.44 | 192.34 | 193.20 | 121,073 | -1.86(-0.96%) |
Sep 02, 2021 | 194.02 | 195.64 | 193.56 | 195.06 | 165,291 | +2.03(+1.05%) |
Sep 01, 2021 | 194.08 | 194.20 | 191.11 | 193.03 | 206,343 | -1.12(-0.58%) |
Aug 31, 2021 | 196.78 | 197.73 | 193.76 | 194.15 | 436,923 | -2.70(-1.37%) |
Aug 30, 2021 | 196.85 | 198.52 | 196.41 | 196.85 | 372,805 | +0.02(+0.01%) |
Aug 27, 2021 | 195.39 | 197.69 | 194.90 | 196.83 | 131,734 | +2.44(+1.26%) |
Aug 26, 2021 | 195.02 | 195.23 | 192.74 | 194.39 | 105,729 | -0.63(-0.32%) |
Aug 25, 2021 | 194.16 | 196.27 | 193.51 | 195.02 | 183,260 | +0.17(+0.09%) |
Aug 24, 2021 | 195.42 | 196.81 | 194.49 | 194.85 | 136,288 | +0.06(+0.03%) |
Aug 23, 2021 | 193.02 | 195.65 | 192.48 | 194.79 | 213,562 | +3.07(+1.60%) |
Aug 20, 2021 | 189.58 | 192.71 | 189.58 | 191.72 | 126,258 | +2.43(+1.28%) |
Aug 19, 2021 | 189.29 | 192.07 | 188.35 | 189.29 | 172,785 | -0.96(-0.50%) |
Aug 18, 2021 | 193.26 | 193.88 | 190.19 | 190.24 | 195,425 | -4.25(-2.19%) |
Aug 17, 2021 | 193.91 | 195.51 | 192.99 | 194.50 | 293,591 | -0.08(-0.04%) |
Aug 16, 2021 | 193.86 | 195.65 | 191.97 | 194.57 | 170,189 | -0.18(-0.09%) |
Aug 13, 2021 | 196.56 | 197.26 | 194.57 | 194.75 | 103,078 | -1.47(-0.75%) |
Aug 12, 2021 | 197.74 | 198.23 | 194.93 | 196.22 | 159,267 | -1.36(-0.69%) |
Aug 11, 2021 | 196.11 | 197.72 | 194.27 | 197.58 | 144,397 | +1.88(+0.96%) |
Aug 10, 2021 | 193.49 | 197.63 | 192.92 | 195.70 | 140,764 | +1.71(+0.88%) |
Aug 09, 2021 | 193.51 | 194.87 | 192.68 | 193.99 | 249,716 | -0.43(-0.22%) |
Aug 06, 2021 | 194.80 | 196.39 | 193.76 | 194.41 | 165,199 | +2.25(+1.17%) |
Aug 05, 2021 | 191.51 | 192.20 | 189.61 | 192.16 | 186,591 | +2.64(+1.39%) |
Aug 04, 2021 | 191.30 | 191.91 | 187.72 | 189.52 | 220,830 | -3.74(-1.93%) |
Aug 03, 2021 | 192.09 | 193.52 | 188.75 | 193.26 | 240,190 | +0.89(+0.46%) |
Aug 02, 2021 | 194.60 | 196.97 | 192.18 | 192.37 | 143,418 | -1.62(-0.83%) |
Jul 30, 2021 | 195.02 | 196.93 | 193.47 | 193.99 | 231,507 | -1.99(-1.01%) |
Jul 29, 2021 | 195.78 | 197.16 | 193.76 | 195.97 | 153,204 | +2.24(+1.16%) |
Jul 28, 2021 | 194.63 | 196.25 | 191.88 | 193.73 | 129,313 | +0.41(+0.21%) |
Jul 27, 2021 | 193.66 | 195.50 | 192.13 | 193.32 | 122,175 | -0.70(-0.36%) |
Jul 26, 2021 | 193.03 | 194.51 | 192.44 | 194.02 | 167,021 | +1.34(+0.70%) |
Jul 23, 2021 | 192.70 | 193.11 | 189.92 | 192.68 | 106,801 | +1.49(+0.78%) |
Jul 22, 2021 | 193.12 | 193.29 | 190.59 | 191.19 | 113,555 | -2.45(-1.27%) |
Jul 21, 2021 | 193.43 | 195.23 | 191.45 | 193.64 | 364,375 | +1.77(+0.92%) |
Jul 20, 2021 | 185.35 | 192.45 | 185.35 | 191.87 | 329,090 | +7.17(+3.88%) |
Jul 19, 2021 | 187.15 | 187.68 | 183.21 | 184.70 | 268,916 | -5.13(-2.70%) |
Jul 16, 2021 | 191.45 | 192.39 | 189.47 | 189.83 | 141,174 | -0.60(-0.32%) |
Jul 15, 2021 | 188.97 | 191.44 | 188.83 | 190.44 | 168,144 | -0.27(-0.14%) |
Jul 14, 2021 | 191.34 | 193.28 | 189.07 | 190.70 | 216,779 | -0.95(-0.49%) |
Jul 13, 2021 | 193.99 | 194.49 | 191.24 | 191.65 | 207,074 | -1.92(-0.99%) |
Jul 12, 2021 | 193.34 | 194.24 | 191.66 | 193.57 | 207,555 | -1.45(-0.74%) |
Jul 09, 2021 | 195.82 | 196.59 | 193.82 | 195.02 | 314,523 | +2.52(+1.31%) |
Jul 08, 2021 | 192.44 | 194.86 | 191.43 | 192.49 | 220,645 | -3.16(-1.61%) |
Jul 07, 2021 | 193.08 | 196.26 | 193.08 | 195.65 | 236,336 | +0.97(+0.50%) |
Jul 06, 2021 | 200.41 | 200.50 | 192.94 | 194.68 | 255,041 | -5.78(-2.88%) |
Jul 02, 2021 | 201.26 | 201.95 | 198.83 | 200.45 | 122,776 | -0.17(-0.08%) |