Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 191.54 | 193.67 | 189.69 | 189.78 | 1,826,784 | -0.83(-0.44%) |
Sep 29, 2021 | 190.34 | 192.23 | 188.27 | 190.61 | 1,463,219 | +2.17(+1.15%) |
Sep 28, 2021 | 191.61 | 191.85 | 187.04 | 188.44 | 2,002,191 | -4.92(-2.54%) |
Sep 27, 2021 | 199.43 | 199.43 | 192.11 | 193.36 | 2,009,098 | -6.78(-3.39%) |
Sep 24, 2021 | 199.85 | 200.97 | 199.19 | 200.14 | 1,137,488 | +0.02(+0.01%) |
Sep 23, 2021 | 197.63 | 201.36 | 197.63 | 200.12 | 1,225,100 | +3.29(+1.67%) |
Sep 22, 2021 | 197.94 | 199.01 | 195.84 | 196.83 | 1,711,629 | +0.33(+0.17%) |
Sep 21, 2021 | 195.10 | 197.27 | 194.67 | 196.50 | 1,652,015 | +2.34(+1.20%) |
Sep 20, 2021 | 192.26 | 195.39 | 191.67 | 194.16 | 1,558,289 | +0.13(+0.07%) |
Sep 17, 2021 | 196.03 | 197.99 | 193.44 | 194.04 | 4,255,707 | -4.18(-2.11%) |
Sep 16, 2021 | 199.45 | 199.61 | 196.88 | 198.22 | 1,682,446 | -1.16(-0.58%) |
Sep 15, 2021 | 199.13 | 200.57 | 197.83 | 199.38 | 1,385,479 | +0.40(+0.20%) |
Sep 14, 2021 | 200.40 | 201.87 | 198.81 | 198.98 | 1,831,707 | -1.42(-0.71%) |
Sep 13, 2021 | 203.87 | 203.87 | 197.67 | 200.40 | 1,440,174 | -1.95(-0.97%) |
Sep 10, 2021 | 202.07 | 203.19 | 201.71 | 202.35 | 1,181,247 | +0.96(+0.48%) |
Sep 09, 2021 | 204.80 | 205.29 | 201.24 | 201.40 | 1,135,125 | -3.24(-1.58%) |
Sep 08, 2021 | 202.35 | 204.71 | 201.87 | 204.63 | 851,714 | +1.49(+0.73%) |
Sep 07, 2021 | 204.78 | 205.16 | 200.85 | 203.15 | 999,671 | -1.84(-0.90%) |
Sep 03, 2021 | 203.55 | 205.38 | 202.50 | 204.98 | 1,026,504 | +0.46(+0.22%) |
Sep 02, 2021 | 202.78 | 204.56 | 202.08 | 204.53 | 1,142,093 | +2.72(+1.35%) |
Sep 01, 2021 | 199.97 | 201.84 | 198.91 | 201.81 | 1,054,366 | +1.84(+0.92%) |
Aug 31, 2021 | 201.19 | 201.46 | 198.52 | 199.97 | 1,514,584 | -1.30(-0.65%) |
Aug 30, 2021 | 199.25 | 202.34 | 199.23 | 201.27 | 683,137 | +2.02(+1.02%) |
Aug 27, 2021 | 200.09 | 201.56 | 198.67 | 199.25 | 874,910 | -0.20(-0.10%) |
Aug 26, 2021 | 200.20 | 200.88 | 198.80 | 199.44 | 979,859 | -0.40(-0.20%) |
Aug 25, 2021 | 199.80 | 200.48 | 198.43 | 199.84 | 798,651 | -0.55(-0.27%) |
Aug 24, 2021 | 201.47 | 202.32 | 199.90 | 200.39 | 1,001,182 | -1.45(-0.72%) |
Aug 23, 2021 | 203.05 | 203.88 | 201.37 | 201.84 | 1,106,431 | -0.57(-0.28%) |
Aug 20, 2021 | 201.98 | 203.59 | 201.97 | 202.40 | 1,221,414 | +0.60(+0.30%) |
Aug 19, 2021 | 198.45 | 203.38 | 198.13 | 201.81 | 1,152,299 | +3.04(+1.53%) |
Aug 18, 2021 | 201.60 | 202.18 | 198.60 | 198.77 | 1,114,351 | -3.20(-1.58%) |
Aug 17, 2021 | 199.96 | 202.08 | 199.96 | 201.96 | 1,105,265 | +1.78(+0.89%) |
Aug 16, 2021 | 197.09 | 200.23 | 196.52 | 200.18 | 1,064,087 | +3.22(+1.64%) |
Aug 13, 2021 | 196.01 | 197.09 | 195.11 | 196.96 | 955,985 | +1.60(+0.82%) |
Aug 12, 2021 | 193.07 | 195.92 | 192.75 | 195.35 | 850,249 | +2.38(+1.23%) |
Aug 11, 2021 | 194.03 | 195.40 | 192.54 | 192.98 | 1,108,836 | -1.32(-0.68%) |
Aug 10, 2021 | 195.69 | 196.37 | 193.74 | 194.30 | 1,510,791 | -0.94(-0.48%) |
Aug 09, 2021 | 197.83 | 198.41 | 194.21 | 195.24 | 1,266,435 | -2.11(-1.07%) |
Aug 06, 2021 | 199.62 | 199.62 | 195.64 | 197.35 | 1,312,106 | -1.92(-0.96%) |
Aug 05, 2021 | 193.56 | 199.39 | 191.24 | 199.27 | 2,198,738 | -0.93(-0.46%) |
Aug 04, 2021 | 199.59 | 202.35 | 198.69 | 200.19 | 1,867,069 | +0.67(+0.34%) |
Aug 03, 2021 | 198.44 | 199.75 | 197.73 | 199.52 | 2,982,479 | +1.95(+0.98%) |
Aug 02, 2021 | 198.91 | 199.82 | 196.82 | 197.57 | 1,617,019 | -0.58(-0.29%) |
Jul 30, 2021 | 197.92 | 199.62 | 197.69 | 198.15 | 2,483,248 | -1.39(-0.70%) |
Jul 29, 2021 | 199.40 | 201.05 | 199.05 | 199.54 | 1,140,397 | +0.83(+0.42%) |
Jul 28, 2021 | 197.75 | 199.33 | 197.07 | 198.71 | 1,395,057 | +1.37(+0.69%) |
Jul 27, 2021 | 196.80 | 198.15 | 196.51 | 197.34 | 1,655,365 | +1.03(+0.52%) |
Jul 26, 2021 | 198.06 | 198.29 | 195.68 | 196.31 | 1,145,696 | -2.71(-1.36%) |
Jul 23, 2021 | 197.21 | 199.36 | 196.15 | 199.02 | 979,757 | +2.98(+1.52%) |
Jul 22, 2021 | 194.07 | 196.40 | 193.89 | 196.04 | 1,522,961 | +2.44(+1.26%) |
Jul 21, 2021 | 196.36 | 196.36 | 192.69 | 193.60 | 1,920,747 | -2.02(-1.03%) |
Jul 20, 2021 | 192.81 | 196.93 | 192.81 | 195.62 | 1,928,119 | +2.47(+1.28%) |
Jul 19, 2021 | 193.88 | 194.78 | 190.93 | 193.15 | 2,123,580 | -1.81(-0.93%) |
Jul 16, 2021 | 195.16 | 195.50 | 192.87 | 194.95 | 1,828,703 | -0.55(-0.28%) |
Jul 15, 2021 | 196.51 | 196.51 | 194.31 | 195.50 | 1,472,845 | -1.02(-0.52%) |
Jul 14, 2021 | 195.32 | 197.26 | 194.82 | 196.51 | 1,842,497 | +1.92(+0.99%) |
Jul 13, 2021 | 193.91 | 195.82 | 193.51 | 194.59 | 3,071,755 | +0.96(+0.49%) |
Jul 12, 2021 | 193.22 | 194.58 | 192.79 | 193.63 | 2,730,435 | +0.81(+0.42%) |
Jul 09, 2021 | 192.45 | 193.70 | 191.52 | 192.82 | 1,557,961 | +0.53(+0.27%) |
Jul 08, 2021 | 191.16 | 192.53 | 188.80 | 192.30 | 2,886,517 | -0.43(-0.22%) |
Jul 07, 2021 | 190.59 | 192.95 | 188.72 | 192.73 | 2,715,376 | +3.30(+1.74%) |
Jul 06, 2021 | 188.17 | 189.73 | 187.07 | 189.43 | 1,572,559 | +1.29(+0.69%) |
Jul 02, 2021 | 185.37 | 188.47 | 185.27 | 188.14 | 1,809,859 | +3.33(+1.80%) |