Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 191.09 | 193.21 | 189.25 | 189.33 | 1,831,129 | -0.83(-0.44%) |
Sep 29, 2021 | 189.89 | 191.77 | 187.82 | 190.16 | 1,466,700 | +2.16(+1.15%) |
Sep 28, 2021 | 191.16 | 191.39 | 186.59 | 188.00 | 2,006,953 | -4.90(-2.54%) |
Sep 27, 2021 | 198.96 | 198.96 | 191.65 | 192.90 | 2,013,876 | -6.76(-3.39%) |
Sep 24, 2021 | 199.38 | 200.49 | 198.72 | 199.66 | 1,140,194 | +0.02(+0.01%) |
Sep 23, 2021 | 197.16 | 200.88 | 197.16 | 199.64 | 1,228,014 | +3.28(+1.67%) |
Sep 22, 2021 | 197.47 | 198.54 | 195.37 | 196.36 | 1,715,700 | +0.33(+0.17%) |
Sep 21, 2021 | 194.64 | 196.80 | 194.21 | 196.03 | 1,655,945 | +2.33(+1.20%) |
Sep 20, 2021 | 191.80 | 194.93 | 191.22 | 193.70 | 1,561,995 | +0.13(+0.07%) |
Sep 17, 2021 | 195.56 | 197.51 | 192.98 | 193.57 | 4,265,829 | -4.17(-2.11%) |
Sep 16, 2021 | 198.98 | 199.13 | 196.41 | 197.75 | 1,686,448 | -1.16(-0.58%) |
Sep 15, 2021 | 198.66 | 200.10 | 197.36 | 198.91 | 1,388,774 | +0.40(+0.20%) |
Sep 14, 2021 | 199.92 | 201.39 | 198.33 | 198.51 | 1,836,063 | -1.41(-0.71%) |
Sep 13, 2021 | 203.39 | 203.39 | 197.20 | 199.92 | 1,443,600 | -1.95(-0.97%) |
Sep 10, 2021 | 201.59 | 202.70 | 201.23 | 201.87 | 1,184,057 | +0.95(+0.48%) |
Sep 09, 2021 | 204.31 | 204.80 | 200.76 | 200.92 | 1,137,825 | -3.23(-1.58%) |
Sep 08, 2021 | 201.87 | 204.22 | 201.39 | 204.15 | 853,740 | +1.48(+0.73%) |
Sep 07, 2021 | 204.29 | 204.67 | 200.37 | 202.66 | 1,002,048 | -1.83(-0.90%) |
Sep 03, 2021 | 203.06 | 204.90 | 202.02 | 204.50 | 1,028,945 | +0.46(+0.22%) |
Sep 02, 2021 | 202.29 | 204.08 | 201.60 | 204.04 | 1,144,809 | +2.71(+1.35%) |
Sep 01, 2021 | 199.50 | 201.36 | 198.44 | 201.33 | 1,056,874 | +1.83(+0.92%) |
Aug 31, 2021 | 200.71 | 200.98 | 198.05 | 199.50 | 1,518,187 | -1.30(-0.65%) |
Aug 30, 2021 | 198.77 | 201.87 | 198.75 | 200.79 | 684,762 | +2.02(+1.02%) |
Aug 27, 2021 | 199.61 | 201.09 | 198.19 | 198.77 | 876,991 | -0.19(-0.10%) |
Aug 26, 2021 | 199.73 | 200.40 | 198.32 | 198.97 | 982,190 | -0.40(-0.20%) |
Aug 25, 2021 | 199.33 | 200.00 | 197.95 | 199.37 | 800,551 | -0.55(-0.27%) |
Aug 24, 2021 | 200.99 | 201.84 | 199.43 | 199.91 | 1,003,564 | -1.44(-0.72%) |
Aug 23, 2021 | 202.57 | 203.40 | 200.89 | 201.36 | 1,109,063 | -0.56(-0.28%) |
Aug 20, 2021 | 201.50 | 203.10 | 201.49 | 201.92 | 1,224,319 | +0.59(+0.30%) |
Aug 19, 2021 | 197.98 | 202.90 | 197.66 | 201.33 | 1,155,040 | +3.03(+1.53%) |
Aug 18, 2021 | 201.12 | 201.70 | 198.13 | 198.29 | 1,117,002 | -3.19(-1.58%) |
Aug 17, 2021 | 199.49 | 201.60 | 199.49 | 201.48 | 1,107,894 | +1.78(+0.89%) |
Aug 16, 2021 | 196.62 | 199.76 | 196.05 | 199.71 | 1,066,618 | +3.22(+1.64%) |
Aug 13, 2021 | 195.54 | 196.62 | 194.65 | 196.49 | 958,259 | +1.60(+0.82%) |
Aug 12, 2021 | 192.61 | 195.46 | 192.30 | 194.89 | 852,272 | +2.37(+1.23%) |
Aug 11, 2021 | 193.56 | 194.94 | 192.08 | 192.52 | 1,111,474 | -1.32(-0.68%) |
Aug 10, 2021 | 195.22 | 195.91 | 193.28 | 193.84 | 1,514,384 | -0.94(-0.48%) |
Aug 09, 2021 | 197.36 | 197.93 | 193.75 | 194.78 | 1,269,447 | -2.11(-1.07%) |
Aug 06, 2021 | 199.14 | 199.14 | 195.18 | 196.88 | 1,315,227 | -1.91(-0.96%) |
Aug 05, 2021 | 193.10 | 198.92 | 190.79 | 198.79 | 2,203,968 | -0.93(-0.46%) |
Aug 04, 2021 | 199.12 | 201.87 | 198.22 | 199.72 | 1,871,510 | +0.67(+0.34%) |
Aug 03, 2021 | 197.97 | 199.27 | 197.26 | 199.05 | 2,989,573 | +1.94(+0.98%) |
Aug 02, 2021 | 198.44 | 199.34 | 196.35 | 197.11 | 1,620,865 | -0.58(-0.29%) |
Jul 30, 2021 | 197.45 | 199.14 | 197.22 | 197.68 | 2,489,155 | -1.38(-0.70%) |
Jul 29, 2021 | 198.93 | 200.58 | 198.58 | 199.07 | 1,143,109 | +0.83(+0.42%) |
Jul 28, 2021 | 197.28 | 198.86 | 196.60 | 198.24 | 1,398,375 | +1.37(+0.69%) |
Jul 27, 2021 | 196.34 | 197.68 | 196.04 | 196.87 | 1,659,303 | +1.02(+0.52%) |
Jul 26, 2021 | 197.59 | 197.82 | 195.21 | 195.85 | 1,148,421 | -2.70(-1.36%) |
Jul 23, 2021 | 196.75 | 198.89 | 195.68 | 198.55 | 982,087 | +2.97(+1.52%) |
Jul 22, 2021 | 193.61 | 195.94 | 193.43 | 195.57 | 1,526,583 | +2.44(+1.26%) |
Jul 21, 2021 | 195.90 | 195.90 | 192.23 | 193.14 | 1,925,315 | -2.02(-1.03%) |
Jul 20, 2021 | 192.36 | 196.46 | 192.36 | 195.16 | 1,932,705 | +2.47(+1.28%) |
Jul 19, 2021 | 193.42 | 194.31 | 190.48 | 192.69 | 2,128,632 | -1.80(-0.93%) |
Jul 16, 2021 | 194.69 | 195.03 | 192.41 | 194.49 | 1,833,052 | -0.54(-0.28%) |
Jul 15, 2021 | 196.05 | 196.05 | 193.85 | 195.03 | 1,476,348 | -1.01(-0.52%) |
Jul 14, 2021 | 194.86 | 196.79 | 194.36 | 196.05 | 1,846,880 | +1.92(+0.99%) |
Jul 13, 2021 | 193.45 | 195.36 | 193.05 | 194.13 | 3,079,062 | +0.95(+0.49%) |
Jul 12, 2021 | 192.77 | 194.12 | 192.34 | 193.18 | 2,736,929 | +0.81(+0.42%) |
Jul 09, 2021 | 192.00 | 193.24 | 191.06 | 192.37 | 1,561,667 | +0.53(+0.27%) |
Jul 08, 2021 | 190.71 | 192.07 | 188.35 | 191.84 | 2,893,383 | -0.43(-0.22%) |
Jul 07, 2021 | 190.14 | 192.49 | 188.28 | 192.27 | 2,721,835 | +3.29(+1.74%) |
Jul 06, 2021 | 187.72 | 189.28 | 186.63 | 188.98 | 1,576,299 | +1.29(+0.69%) |
Jul 02, 2021 | 184.94 | 188.02 | 184.83 | 187.69 | 1,814,164 | +3.32(+1.80%) |