Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.97 | 186.92 | 184.30 | 186.88 | 422,167 | +1.24(+0.67%) |
Sep 29, 2021 | 186.15 | 189.25 | 185.50 | 185.63 | 123,238 | -0.05(-0.03%) |
Sep 28, 2021 | 186.38 | 187.07 | 184.93 | 185.69 | 244,198 | -0.47(-0.25%) |
Sep 27, 2021 | 187.55 | 188.53 | 185.19 | 186.15 | 167,931 | -1.06(-0.57%) |
Sep 24, 2021 | 188.04 | 189.26 | 185.90 | 187.21 | 262,099 | -1.10(-0.59%) |
Sep 23, 2021 | 189.49 | 190.31 | 188.20 | 188.32 | 111,033 | -0.83(-0.44%) |
Sep 22, 2021 | 189.41 | 190.26 | 188.55 | 189.15 | 226,959 | +0.49(+0.26%) |
Sep 21, 2021 | 189.81 | 190.53 | 188.41 | 188.66 | 220,688 | -0.79(-0.42%) |
Sep 20, 2021 | 188.17 | 190.43 | 188.17 | 189.46 | 175,407 | -0.11(-0.06%) |
Sep 17, 2021 | 189.81 | 191.17 | 188.26 | 189.57 | 355,445 | +0.50(+0.26%) |
Sep 16, 2021 | 190.03 | 190.49 | 188.59 | 189.07 | 300,494 | -0.59(-0.31%) |
Sep 15, 2021 | 186.63 | 191.37 | 185.53 | 189.66 | 401,381 | +3.48(+1.87%) |
Sep 14, 2021 | 185.20 | 187.13 | 184.65 | 186.18 | 296,758 | +1.34(+0.72%) |
Sep 13, 2021 | 186.36 | 187.09 | 184.19 | 184.84 | 325,834 | -0.99(-0.53%) |
Sep 10, 2021 | 187.80 | 188.63 | 183.75 | 185.83 | 326,288 | -1.77(-0.94%) |
Sep 09, 2021 | 190.31 | 190.31 | 187.06 | 187.60 | 548,100 | -2.67(-1.40%) |
Sep 08, 2021 | 193.53 | 194.12 | 189.80 | 190.27 | 845,771 | -3.04(-1.57%) |
Sep 07, 2021 | 193.66 | 193.96 | 192.98 | 193.31 | 192,459 | -0.32(-0.16%) |
Sep 03, 2021 | 194.37 | 194.62 | 193.41 | 193.63 | 248,217 | -0.75(-0.38%) |
Sep 02, 2021 | 194.52 | 195.28 | 194.15 | 194.37 | 336,842 | -0.14(-0.07%) |
Sep 01, 2021 | 194.82 | 195.11 | 193.63 | 194.51 | 154,708 | -0.61(-0.31%) |
Aug 31, 2021 | 193.52 | 195.50 | 193.01 | 195.12 | 282,348 | +1.65(+0.85%) |
Aug 30, 2021 | 192.64 | 193.76 | 191.86 | 193.47 | 181,368 | +1.01(+0.53%) |
Aug 27, 2021 | 192.24 | 192.69 | 191.45 | 192.46 | 249,658 | +0.61(+0.32%) |
Aug 26, 2021 | 192.69 | 193.05 | 190.04 | 191.85 | 281,995 | -0.41(-0.21%) |
Aug 25, 2021 | 191.62 | 193.49 | 191.39 | 192.26 | 270,806 | +1.03(+0.54%) |
Aug 24, 2021 | 191.66 | 191.80 | 191.06 | 191.22 | 176,937 | +0.05(+0.03%) |
Aug 23, 2021 | 191.61 | 191.82 | 190.67 | 191.18 | 213,991 | +0.03(+0.02%) |
Aug 20, 2021 | 191.18 | 191.50 | 190.68 | 191.15 | 347,145 | -0.34(-0.18%) |
Aug 19, 2021 | 192.24 | 192.41 | 190.66 | 191.48 | 402,725 | -0.61(-0.32%) |
Aug 18, 2021 | 193.34 | 193.63 | 192.04 | 192.10 | 368,479 | -1.29(-0.67%) |
Aug 17, 2021 | 194.81 | 194.99 | 192.75 | 193.39 | 399,985 | -1.90(-0.97%) |
Aug 16, 2021 | 194.72 | 195.38 | 193.23 | 195.29 | 354,887 | +0.53(+0.27%) |
Aug 13, 2021 | 195.47 | 195.86 | 194.32 | 194.76 | 532,277 | -0.43(-0.22%) |
Aug 12, 2021 | 194.90 | 195.54 | 193.93 | 195.19 | 645,791 | +0.06(+0.03%) |
Aug 11, 2021 | 194.12 | 195.31 | 193.19 | 195.13 | 1,048,186 | +0.75(+0.39%) |
Aug 10, 2021 | 194.37 | 194.42 | 191.85 | 194.37 | 2,111,371 | -0.13(-0.07%) |
Aug 09, 2021 | 194.44 | 195.00 | 192.80 | 194.50 | 3,683,195 | +13.42(+7.41%) |
Aug 06, 2021 | 180.16 | 181.94 | 179.43 | 181.09 | 80,839 | +1.06(+0.59%) |
Aug 05, 2021 | 181.32 | 182.07 | 178.75 | 180.03 | 77,993 | -0.62(-0.35%) |
Aug 04, 2021 | 181.88 | 181.92 | 178.60 | 180.65 | 98,864 | -2.27(-1.24%) |
Aug 03, 2021 | 183.40 | 185.33 | 181.01 | 182.92 | 99,505 | -0.03(-0.02%) |
Aug 02, 2021 | 185.33 | 186.98 | 182.49 | 182.95 | 131,273 | -2.13(-1.15%) |
Jul 30, 2021 | 183.87 | 186.29 | 183.87 | 185.09 | 131,836 | +1.11(+0.60%) |
Jul 29, 2021 | 181.79 | 185.43 | 181.79 | 183.98 | 189,998 | +2.54(+1.40%) |
Jul 28, 2021 | 180.42 | 182.24 | 178.75 | 181.44 | 155,016 | +0.79(+0.44%) |
Jul 27, 2021 | 181.17 | 181.29 | 179.70 | 180.65 | 109,528 | -0.73(-0.40%) |
Jul 26, 2021 | 183.23 | 185.03 | 181.02 | 181.38 | 89,454 | -1.71(-0.94%) |
Jul 23, 2021 | 180.08 | 183.71 | 180.05 | 183.10 | 124,528 | +3.12(+1.73%) |
Jul 22, 2021 | 180.07 | 180.66 | 178.23 | 179.98 | 115,425 | -0.24(-0.13%) |
Jul 21, 2021 | 181.69 | 182.94 | 179.51 | 180.22 | 108,773 | -2.01(-1.10%) |
Jul 20, 2021 | 180.12 | 185.13 | 179.61 | 182.23 | 255,175 | +2.86(+1.60%) |
Jul 19, 2021 | 178.06 | 179.52 | 176.78 | 179.36 | 157,938 | -0.57(-0.32%) |
Jul 16, 2021 | 182.56 | 182.56 | 178.30 | 179.94 | 221,973 | -1.30(-0.72%) |
Jul 15, 2021 | 179.68 | 181.59 | 178.41 | 181.24 | 250,694 | +1.26(+0.70%) |
Jul 14, 2021 | 180.21 | 183.19 | 177.65 | 179.98 | 174,123 | +0.43(+0.24%) |
Jul 13, 2021 | 180.08 | 181.47 | 178.22 | 179.55 | 324,340 | -0.70(-0.39%) |
Jul 12, 2021 | 181.16 | 182.27 | 178.89 | 180.25 | 265,915 | -2.02(-1.11%) |
Jul 09, 2021 | 182.93 | 183.62 | 181.25 | 182.28 | 217,680 | -0.13(-0.07%) |
Jul 08, 2021 | 182.81 | 184.34 | 181.12 | 182.40 | 311,217 | -2.83(-1.53%) |
Jul 07, 2021 | 184.96 | 186.33 | 184.30 | 185.24 | 174,408 | +0.54(+0.30%) |
Jul 06, 2021 | 184.27 | 185.01 | 182.78 | 184.69 | 158,628 | +0.29(+0.16%) |
Jul 02, 2021 | 184.41 | 186.01 | 183.65 | 184.41 | 182,737 | -0.38(-0.20%) |