Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 189.94 | 189.99 | 184.02 | 184.08 | 4,364,739 | -5.32(-2.81%) |
Sep 29, 2021 | 189.05 | 190.30 | 188.70 | 189.40 | 3,672,334 | +0.53(+0.28%) |
Sep 28, 2021 | 189.28 | 190.42 | 187.55 | 188.88 | 4,038,593 | -2.67(-1.39%) |
Sep 27, 2021 | 191.20 | 193.92 | 191.20 | 191.54 | 2,608,146 | +0.15(+0.08%) |
Sep 24, 2021 | 188.91 | 192.40 | 188.86 | 191.40 | 3,097,049 | +1.95(+1.03%) |
Sep 23, 2021 | 187.17 | 190.93 | 187.06 | 189.44 | 3,784,021 | +3.43(+1.84%) |
Sep 22, 2021 | 186.32 | 187.99 | 185.66 | 186.01 | 3,095,731 | +1.37(+0.74%) |
Sep 21, 2021 | 187.00 | 187.43 | 184.23 | 184.64 | 3,972,053 | -1.18(-0.64%) |
Sep 20, 2021 | 186.75 | 187.75 | 183.76 | 185.83 | 4,654,130 | -3.38(-1.79%) |
Sep 17, 2021 | 190.52 | 192.11 | 188.62 | 189.21 | 8,202,245 | -1.85(-0.97%) |
Sep 16, 2021 | 192.52 | 193.38 | 190.75 | 191.06 | 3,707,591 | -0.76(-0.40%) |
Sep 15, 2021 | 191.05 | 192.19 | 190.28 | 191.82 | 5,564,353 | +0.79(+0.41%) |
Sep 14, 2021 | 194.87 | 194.87 | 190.28 | 191.03 | 4,645,843 | -3.14(-1.62%) |
Sep 13, 2021 | 196.32 | 196.79 | 192.73 | 194.16 | 3,417,402 | -0.95(-0.49%) |
Sep 10, 2021 | 198.16 | 199.03 | 194.96 | 195.11 | 3,179,842 | -2.15(-1.09%) |
Sep 09, 2021 | 201.68 | 202.09 | 196.32 | 197.26 | 4,138,858 | -4.88(-2.42%) |
Sep 08, 2021 | 200.33 | 202.79 | 199.35 | 202.15 | 3,534,846 | +2.11(+1.06%) |
Sep 07, 2021 | 201.63 | 203.56 | 199.78 | 200.03 | 4,089,058 | -1.79(-0.89%) |
Sep 03, 2021 | 203.79 | 204.12 | 201.39 | 201.83 | 4,637,854 | -2.46(-1.20%) |
Sep 02, 2021 | 204.10 | 205.76 | 203.66 | 204.29 | 2,831,961 | +0.56(+0.28%) |
Sep 01, 2021 | 202.89 | 205.26 | 201.72 | 203.72 | 4,589,150 | +0.08(+0.04%) |
Aug 31, 2021 | 206.22 | 206.47 | 202.41 | 203.64 | 5,787,130 | -2.10(-1.02%) |
Aug 30, 2021 | 206.83 | 207.19 | 205.43 | 205.75 | 3,711,187 | -1.20(-0.58%) |
Aug 27, 2021 | 206.84 | 208.03 | 206.69 | 206.95 | 2,080,891 | +0.42(+0.20%) |
Aug 26, 2021 | 206.84 | 207.65 | 205.18 | 206.53 | 3,279,063 | -0.29(-0.14%) |
Aug 25, 2021 | 207.08 | 207.50 | 206.03 | 206.82 | 1,866,088 | +0.04(+0.02%) |
Aug 24, 2021 | 209.21 | 209.66 | 206.65 | 206.78 | 2,558,003 | -2.37(-1.13%) |
Aug 23, 2021 | 209.69 | 211.29 | 208.89 | 209.14 | 2,004,295 | +0.07(+0.03%) |
Aug 20, 2021 | 209.30 | 210.07 | 208.53 | 209.08 | 1,721,552 | -0.06(-0.03%) |
Aug 19, 2021 | 208.51 | 210.76 | 207.85 | 209.13 | 2,258,166 | -0.98(-0.47%) |
Aug 18, 2021 | 209.76 | 213.35 | 209.53 | 210.12 | 2,436,833 | -0.97(-0.46%) |
Aug 17, 2021 | 211.92 | 211.92 | 208.53 | 211.09 | 2,423,644 | -1.52(-0.72%) |
Aug 16, 2021 | 212.57 | 213.15 | 210.31 | 212.61 | 1,933,389 | -0.29(-0.14%) |
Aug 13, 2021 | 213.17 | 213.62 | 211.78 | 212.90 | 1,919,795 | +0.13(+0.06%) |
Aug 12, 2021 | 210.55 | 212.96 | 210.37 | 212.77 | 2,156,984 | +1.19(+0.56%) |
Aug 11, 2021 | 207.82 | 211.76 | 207.35 | 211.58 | 3,291,693 | +4.37(+2.11%) |
Aug 10, 2021 | 206.19 | 208.35 | 205.10 | 207.21 | 2,205,625 | +1.65(+0.80%) |
Aug 09, 2021 | 205.50 | 206.15 | 205.09 | 205.56 | 2,129,254 | -0.51(-0.25%) |
Aug 06, 2021 | 205.51 | 207.20 | 205.25 | 206.08 | 2,654,535 | +1.25(+0.61%) |
Aug 05, 2021 | 204.10 | 205.23 | 203.35 | 204.82 | 2,195,368 | +1.44(+0.71%) |
Aug 04, 2021 | 205.09 | 205.25 | 202.98 | 203.39 | 2,564,604 | -2.28(-1.11%) |
Aug 03, 2021 | 203.66 | 206.29 | 202.94 | 205.67 | 2,437,201 | +2.37(+1.17%) |
Aug 02, 2021 | 206.07 | 206.49 | 203.16 | 203.29 | 2,130,534 | -1.16(-0.57%) |
Jul 30, 2021 | 202.55 | 205.24 | 203.10 | 204.45 | 2,486,841 | +1.35(+0.66%) |
Jul 29, 2021 | 203.93 | 205.26 | 203.03 | 203.10 | 2,041,553 | +0.71(+0.35%) |
Jul 28, 2021 | 204.49 | 204.75 | 201.44 | 202.40 | 2,531,836 | -1.37(-0.67%) |
Jul 27, 2021 | 204.91 | 205.98 | 202.98 | 203.77 | 3,422,895 | -2.02(-0.98%) |
Jul 26, 2021 | 205.54 | 207.48 | 204.31 | 205.79 | 3,039,708 | +0.04(+0.02%) |
Jul 23, 2021 | 206.08 | 207.15 | 205.11 | 205.75 | 4,624,289 | +0.57(+0.28%) |
Jul 22, 2021 | 208.58 | 209.82 | 204.72 | 205.18 | 4,486,294 | +2.20(+1.08%) |
Jul 21, 2021 | 202.29 | 204.88 | 202.08 | 202.98 | 2,482,422 | +1.60(+0.79%) |
Jul 20, 2021 | 199.99 | 203.40 | 199.99 | 201.39 | 3,281,049 | +1.07(+0.53%) |
Jul 19, 2021 | 201.18 | 201.77 | 199.01 | 200.32 | 3,940,363 | -3.81(-1.87%) |
Jul 16, 2021 | 205.51 | 206.38 | 203.56 | 204.13 | 3,165,319 | -1.42(-0.69%) |
Jul 15, 2021 | 204.53 | 206.43 | 203.66 | 205.55 | 2,215,079 | -0.10(-0.05%) |
Jul 14, 2021 | 205.53 | 206.93 | 204.91 | 205.66 | 4,918,958 | +0.81(+0.40%) |
Jul 13, 2021 | 206.42 | 206.92 | 204.68 | 204.84 | 3,708,379 | -1.91(-0.92%) |
Jul 12, 2021 | 206.54 | 207.60 | 205.29 | 206.75 | 3,651,774 | -0.44(-0.21%) |
Jul 09, 2021 | 205.61 | 208.09 | 205.36 | 207.19 | 4,525,952 | +3.13(+1.53%) |
Jul 08, 2021 | 207.52 | 208.62 | 203.19 | 204.06 | 6,065,655 | -9.35(-4.38%) |
Jul 07, 2021 | 208.25 | 213.78 | 207.96 | 213.41 | 2,792,406 | +4.24(+2.03%) |
Jul 06, 2021 | 210.50 | 210.75 | 206.83 | 209.17 | 2,422,025 | -0.85(-0.40%) |
Jul 02, 2021 | 209.44 | 211.15 | 208.81 | 210.02 | 1,826,038 | +1.09(+0.52%) |