Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 180.20 | 181.26 | 176.21 | 176.34 | 948,946 | -3.27(-1.82%) |
Sep 29, 2021 | 182.25 | 182.78 | 178.20 | 179.60 | 483,397 | -0.73(-0.40%) |
Sep 28, 2021 | 184.70 | 184.70 | 179.80 | 180.33 | 622,873 | -5.96(-3.20%) |
Sep 27, 2021 | 185.99 | 187.71 | 185.47 | 186.29 | 460,746 | -0.75(-0.40%) |
Sep 24, 2021 | 185.57 | 187.65 | 185.17 | 187.03 | 453,967 | +0.52(+0.28%) |
Sep 23, 2021 | 183.22 | 188.24 | 183.17 | 186.51 | 414,330 | +2.80(+1.52%) |
Sep 22, 2021 | 182.66 | 184.93 | 182.66 | 183.71 | 506,572 | +1.81(+1.00%) |
Sep 21, 2021 | 182.43 | 183.09 | 179.96 | 181.90 | 677,863 | -0.04(-0.02%) |
Sep 20, 2021 | 181.74 | 184.07 | 179.92 | 181.94 | 826,575 | -3.24(-1.75%) |
Sep 17, 2021 | 186.86 | 187.63 | 184.23 | 185.17 | 1,927,011 | -3.10(-1.65%) |
Sep 16, 2021 | 188.16 | 189.74 | 187.70 | 188.27 | 826,926 | -0.73(-0.38%) |
Sep 15, 2021 | 186.69 | 189.43 | 185.51 | 189.00 | 1,166,908 | +1.56(+0.83%) |
Sep 14, 2021 | 192.50 | 192.50 | 186.50 | 187.44 | 846,894 | -3.19(-1.67%) |
Sep 13, 2021 | 193.62 | 193.84 | 189.25 | 190.63 | 623,131 | -1.18(-0.62%) |
Sep 10, 2021 | 194.15 | 195.62 | 191.54 | 191.81 | 559,118 | -1.51(-0.78%) |
Sep 09, 2021 | 193.82 | 195.81 | 193.11 | 193.32 | 652,630 | -0.81(-0.42%) |
Sep 08, 2021 | 194.13 | 194.40 | 192.30 | 194.13 | 680,091 | -0.75(-0.38%) |
Sep 07, 2021 | 195.50 | 195.95 | 194.01 | 194.88 | 529,231 | -1.49(-0.76%) |
Sep 03, 2021 | 196.04 | 197.46 | 195.85 | 196.37 | 396,766 | -0.54(-0.28%) |
Sep 02, 2021 | 194.41 | 196.99 | 194.41 | 196.91 | 486,463 | +2.88(+1.48%) |
Sep 01, 2021 | 194.68 | 195.07 | 192.21 | 194.04 | 546,046 | -0.31(-0.16%) |
Aug 31, 2021 | 194.49 | 195.06 | 193.10 | 194.35 | 1,016,301 | -0.13(-0.06%) |
Aug 30, 2021 | 193.55 | 195.07 | 192.42 | 194.47 | 677,244 | +1.44(+0.75%) |
Aug 27, 2021 | 191.67 | 193.22 | 190.72 | 193.03 | 806,582 | +1.14(+0.60%) |
Aug 26, 2021 | 192.17 | 192.89 | 191.09 | 191.89 | 557,423 | -0.30(-0.16%) |
Aug 25, 2021 | 190.51 | 192.88 | 190.25 | 192.19 | 559,649 | +1.39(+0.73%) |
Aug 24, 2021 | 190.61 | 192.03 | 190.37 | 190.80 | 510,870 | +0.44(+0.23%) |
Aug 23, 2021 | 189.82 | 190.76 | 188.94 | 190.37 | 403,915 | +1.09(+0.58%) |
Aug 20, 2021 | 188.16 | 190.01 | 187.76 | 189.27 | 537,829 | +1.39(+0.74%) |
Aug 19, 2021 | 186.93 | 188.69 | 185.65 | 187.88 | 654,959 | -0.91(-0.48%) |
Aug 18, 2021 | 189.87 | 191.26 | 188.57 | 188.79 | 439,101 | -1.37(-0.72%) |
Aug 17, 2021 | 192.37 | 192.37 | 188.48 | 190.16 | 633,610 | -2.25(-1.17%) |
Aug 16, 2021 | 191.53 | 192.44 | 190.24 | 192.42 | 831,881 | +0.68(+0.35%) |
Aug 13, 2021 | 184.99 | 191.95 | 184.99 | 191.74 | 673,862 | +0.40(+0.21%) |
Aug 12, 2021 | 189.30 | 191.71 | 188.78 | 191.34 | 643,678 | +1.89(+1.00%) |
Aug 11, 2021 | 186.06 | 189.73 | 185.47 | 189.46 | 923,600 | +4.29(+2.32%) |
Aug 10, 2021 | 183.91 | 186.38 | 183.10 | 185.16 | 801,449 | +1.83(+1.00%) |
Aug 09, 2021 | 182.69 | 183.73 | 181.76 | 183.34 | 612,545 | -0.41(-0.22%) |
Aug 06, 2021 | 183.65 | 186.32 | 183.38 | 183.74 | 710,578 | -0.55(-0.30%) |
Aug 05, 2021 | 183.71 | 184.71 | 181.10 | 184.29 | 834,319 | +2.30(+1.26%) |
Aug 04, 2021 | 177.20 | 184.34 | 173.29 | 181.99 | 1,261,122 | +2.85(+1.59%) |
Aug 03, 2021 | 178.39 | 179.26 | 176.29 | 179.14 | 717,342 | +1.54(+0.87%) |
Aug 02, 2021 | 178.67 | 179.30 | 177.20 | 177.60 | 595,025 | +0.34(+0.19%) |
Jul 30, 2021 | 176.68 | 177.36 | 175.51 | 177.27 | 693,796 | +0.23(+0.13%) |
Jul 29, 2021 | 174.84 | 177.68 | 174.83 | 177.03 | 426,525 | +2.70(+1.55%) |
Jul 28, 2021 | 175.54 | 176.11 | 173.60 | 174.34 | 562,963 | -0.95(-0.54%) |
Jul 27, 2021 | 174.75 | 176.43 | 172.94 | 175.28 | 552,734 | -0.27(-0.15%) |
Jul 26, 2021 | 174.24 | 176.35 | 174.24 | 175.55 | 468,890 | +0.61(+0.35%) |
Jul 23, 2021 | 172.64 | 175.05 | 172.06 | 174.94 | 380,532 | +3.37(+1.97%) |
Jul 22, 2021 | 171.63 | 172.03 | 170.77 | 171.57 | 473,827 | +0.20(+0.12%) |
Jul 21, 2021 | 170.80 | 172.03 | 170.12 | 171.37 | 570,509 | +0.98(+0.57%) |
Jul 20, 2021 | 167.57 | 171.86 | 166.86 | 170.39 | 647,481 | +3.68(+2.21%) |
Jul 19, 2021 | 166.29 | 168.18 | 165.65 | 166.71 | 621,304 | -1.94(-1.15%) |
Jul 16, 2021 | 170.23 | 171.52 | 168.52 | 168.65 | 462,087 | -0.89(-0.52%) |
Jul 15, 2021 | 169.70 | 169.83 | 168.21 | 169.54 | 451,942 | -0.67(-0.39%) |
Jul 14, 2021 | 169.38 | 170.90 | 169.18 | 170.21 | 729,878 | +1.83(+1.09%) |
Jul 13, 2021 | 169.76 | 171.15 | 168.10 | 168.38 | 675,828 | -2.10(-1.23%) |
Jul 12, 2021 | 171.74 | 172.62 | 169.92 | 170.48 | 648,860 | -1.59(-0.93%) |
Jul 09, 2021 | 170.43 | 172.68 | 170.23 | 172.07 | 802,033 | +1.11(+0.65%) |
Jul 08, 2021 | 170.90 | 173.61 | 170.16 | 170.96 | 687,100 | -1.93(-1.12%) |
Jul 07, 2021 | 170.79 | 173.01 | 169.41 | 172.90 | 641,542 | +2.76(+1.63%) |
Jul 06, 2021 | 170.79 | 171.11 | 168.18 | 170.13 | 988,249 | -0.89(-0.52%) |
Jul 02, 2021 | 170.66 | 171.79 | 170.28 | 171.02 | 423,815 | +1.05(+0.62%) |