Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 184.06 | 184.06 | 179.84 | 179.51 | 11,739 | -3.76(-2.05%) |
Sep 29, 2021 | 183.97 | 184.13 | 183.27 | 183.27 | 26,517 | -0.08(-0.04%) |
Sep 28, 2021 | 185.21 | 185.21 | 182.97 | 183.35 | 8,880 | -2.50(-1.35%) |
Sep 27, 2021 | 186.09 | 187.40 | 185.82 | 185.85 | 5,811 | +0.29(+0.15%) |
Sep 24, 2021 | 186.00 | 186.00 | 185.56 | 185.56 | 2,675 | +0.31(+0.17%) |
Sep 23, 2021 | 183.01 | 186.24 | 183.01 | 185.25 | 10,370 | +2.87(+1.58%) |
Sep 22, 2021 | 181.41 | 183.54 | 181.41 | 182.37 | 49,120 | +1.85(+1.02%) |
Sep 21, 2021 | 182.71 | 182.71 | 180.44 | 180.52 | 4,595 | -1.16(-0.64%) |
Sep 20, 2021 | 180.92 | 181.69 | 179.51 | 181.69 | 13,168 | -1.81(-0.99%) |
Sep 17, 2021 | 184.66 | 184.66 | 183.22 | 183.50 | 9,472 | -2.03(-1.10%) |
Sep 16, 2021 | 186.73 | 186.94 | 185.53 | 185.53 | 8,465 | -1.10(-0.59%) |
Sep 15, 2021 | 185.72 | 187.21 | 185.72 | 186.63 | 39,150 | +1.74(+0.94%) |
Sep 14, 2021 | 187.03 | 187.03 | 184.49 | 184.89 | 16,248 | -1.75(-0.94%) |
Sep 13, 2021 | 187.80 | 187.91 | 185.65 | 186.65 | 10,490 | +0.26(+0.14%) |
Sep 10, 2021 | 188.41 | 188.41 | 186.39 | 186.39 | 13,681 | -0.94(-0.50%) |
Sep 09, 2021 | 187.50 | 188.74 | 187.25 | 187.33 | 17,060 | -0.46(-0.25%) |
Sep 08, 2021 | 186.64 | 187.96 | 186.57 | 187.79 | 29,863 | +0.42(+0.22%) |
Sep 07, 2021 | 190.33 | 190.33 | 187.37 | 187.38 | 34,334 | -3.22(-1.69%) |
Sep 03, 2021 | 191.01 | 191.45 | 190.44 | 190.59 | 7,394 | -0.92(-0.48%) |
Sep 02, 2021 | 190.51 | 191.51 | 190.51 | 191.51 | 6,225 | +2.36(+1.25%) |
Sep 01, 2021 | 190.30 | 190.30 | 188.10 | 189.16 | 85,968 | -0.50(-0.27%) |
Aug 31, 2021 | 190.57 | 190.57 | 189.12 | 189.66 | 4,771 | -0.62(-0.32%) |
Aug 30, 2021 | 191.05 | 191.05 | 190.18 | 190.28 | 5,559 | -0.10(-0.05%) |
Aug 27, 2021 | 189.77 | 190.74 | 189.77 | 190.38 | 29,210 | +1.59(+0.84%) |
Aug 26, 2021 | 189.38 | 189.38 | 188.39 | 188.78 | 185,275 | -0.90(-0.48%) |
Aug 25, 2021 | 188.67 | 190.09 | 188.67 | 189.69 | 23,959 | +1.45(+0.77%) |
Aug 24, 2021 | 187.79 | 188.72 | 187.79 | 188.23 | 4,369 | +1.18(+0.63%) |
Aug 23, 2021 | 186.50 | 187.74 | 186.50 | 187.06 | 8,152 | +1.36(+0.73%) |
Aug 20, 2021 | 185.48 | 185.99 | 185.11 | 185.70 | 8,451 | +0.79(+0.43%) |
Aug 19, 2021 | 184.13 | 185.53 | 183.88 | 184.91 | 7,841 | -0.91(-0.49%) |
Aug 18, 2021 | 186.81 | 187.97 | 185.65 | 185.83 | 35,288 | -1.99(-1.06%) |
Aug 17, 2021 | 188.40 | 188.40 | 186.10 | 187.82 | 17,095 | -2.22(-1.17%) |
Aug 16, 2021 | 188.46 | 190.06 | 187.62 | 190.04 | 26,511 | +0.97(+0.51%) |
Aug 13, 2021 | 189.91 | 189.91 | 188.94 | 189.07 | 6,923 | -0.44(-0.23%) |
Aug 12, 2021 | 190.09 | 190.09 | 188.74 | 189.51 | 13,476 | -0.41(-0.22%) |
Aug 11, 2021 | 187.70 | 190.02 | 187.48 | 189.92 | 39,227 | +2.37(+1.26%) |
Aug 10, 2021 | 186.39 | 188.19 | 186.07 | 187.56 | 22,996 | +1.73(+0.93%) |
Aug 09, 2021 | 186.22 | 186.24 | 185.17 | 185.83 | 13,751 | -0.88(-0.47%) |
Aug 06, 2021 | 186.70 | 187.26 | 186.52 | 186.71 | 21,769 | +0.59(+0.32%) |
Aug 05, 2021 | 186.34 | 186.61 | 185.61 | 186.12 | 7,971 | +1.10(+0.59%) |
Aug 04, 2021 | 186.16 | 187.10 | 184.92 | 185.02 | 65,567 | -2.50(-1.33%) |
Aug 03, 2021 | 185.47 | 187.52 | 183.96 | 187.52 | 16,685 | +2.24(+1.21%) |
Aug 02, 2021 | 186.65 | 188.62 | 185.16 | 185.28 | 65,601 | -1.12(-0.60%) |
Jul 30, 2021 | 185.97 | 186.53 | 185.88 | 186.40 | 17,869 | +0.01(+0.01%) |
Jul 29, 2021 | 186.06 | 186.87 | 185.74 | 186.39 | 12,383 | +1.48(+0.80%) |
Jul 28, 2021 | 185.84 | 185.84 | 184.00 | 184.90 | 47,663 | -0.44(-0.23%) |
Jul 27, 2021 | 185.19 | 185.52 | 184.25 | 185.34 | 8,629 | -0.70(-0.38%) |
Jul 26, 2021 | 185.76 | 186.68 | 185.32 | 186.04 | 12,472 | -0.01(-0.01%) |
Jul 23, 2021 | 185.53 | 186.25 | 185.15 | 186.05 | 16,174 | +1.24(+0.67%) |
Jul 22, 2021 | 185.59 | 185.59 | 184.49 | 184.81 | 17,811 | -0.86(-0.46%) |
Jul 21, 2021 | 184.64 | 186.15 | 184.64 | 185.67 | 107,262 | +1.69(+0.92%) |
Jul 20, 2021 | 179.62 | 184.33 | 179.62 | 183.98 | 45,983 | +5.05(+2.82%) |
Jul 19, 2021 | 179.88 | 179.88 | 177.14 | 178.93 | 39,027 | -3.56(-1.95%) |
Jul 16, 2021 | 184.39 | 184.39 | 182.33 | 182.49 | 17,187 | -1.36(-0.74%) |
Jul 15, 2021 | 182.80 | 184.45 | 182.79 | 183.84 | 13,917 | +0.27(+0.14%) |
Jul 14, 2021 | 184.23 | 184.75 | 183.19 | 183.58 | 17,722 | +0.16(+0.09%) |
Jul 13, 2021 | 184.80 | 184.81 | 183.42 | 183.42 | 29,342 | -1.95(-1.05%) |
Jul 12, 2021 | 184.18 | 185.42 | 183.69 | 185.37 | 374,046 | +0.43(+0.23%) |
Jul 09, 2021 | 183.69 | 185.10 | 183.69 | 184.93 | 14,761 | +2.99(+1.64%) |
Jul 08, 2021 | 181.51 | 183.16 | 180.91 | 181.95 | 17,904 | -2.77(-1.50%) |
Jul 07, 2021 | 182.22 | 184.81 | 182.22 | 184.72 | 15,869 | +2.01(+1.10%) |
Jul 06, 2021 | 184.39 | 184.39 | 180.91 | 182.70 | 18,418 | -1.72(-0.93%) |
Jul 02, 2021 | 184.38 | 184.77 | 183.86 | 184.42 | 24,538 | +0.14(+0.07%) |