Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 188.11 | 188.80 | 184.56 | 185.25 | 223,467 | -3.40(-1.80%) |
Sep 29, 2021 | 187.80 | 190.33 | 187.71 | 188.65 | 172,024 | +1.08(+0.58%) |
Sep 28, 2021 | 188.58 | 188.80 | 186.47 | 187.57 | 180,852 | -0.13(-0.07%) |
Sep 27, 2021 | 186.27 | 188.40 | 186.27 | 187.70 | 141,095 | +1.63(+0.88%) |
Sep 24, 2021 | 185.38 | 187.05 | 184.76 | 186.06 | 134,840 | +0.85(+0.46%) |
Sep 23, 2021 | 185.78 | 187.95 | 185.00 | 185.21 | 279,724 | +0.31(+0.16%) |
Sep 22, 2021 | 184.66 | 186.77 | 184.08 | 184.90 | 185,232 | +0.85(+0.46%) |
Sep 21, 2021 | 184.79 | 185.61 | 183.07 | 184.05 | 179,425 | -0.12(-0.06%) |
Sep 20, 2021 | 186.91 | 188.00 | 182.80 | 184.17 | 223,005 | -4.75(-2.51%) |
Sep 17, 2021 | 189.37 | 190.12 | 187.91 | 188.91 | 440,724 | -0.70(-0.37%) |
Sep 16, 2021 | 189.24 | 191.19 | 189.20 | 189.61 | 155,931 | -0.21(-0.11%) |
Sep 15, 2021 | 187.75 | 190.06 | 187.26 | 189.82 | 145,279 | +1.79(+0.95%) |
Sep 14, 2021 | 194.76 | 194.76 | 187.07 | 188.03 | 188,587 | -3.26(-1.71%) |
Sep 13, 2021 | 188.75 | 191.56 | 186.81 | 191.29 | 273,639 | +4.15(+2.22%) |
Sep 10, 2021 | 191.93 | 192.25 | 186.54 | 187.15 | 276,137 | -4.77(-2.48%) |
Sep 09, 2021 | 189.90 | 193.24 | 188.41 | 191.91 | 283,082 | +2.16(+1.14%) |
Sep 08, 2021 | 198.08 | 198.08 | 186.21 | 189.75 | 602,523 | -9.09(-4.57%) |
Sep 07, 2021 | 202.91 | 204.65 | 198.82 | 198.84 | 315,735 | -4.15(-2.04%) |
Sep 03, 2021 | 203.69 | 204.05 | 201.84 | 202.99 | 122,533 | -1.47(-0.72%) |
Sep 02, 2021 | 202.50 | 204.47 | 201.47 | 204.47 | 189,599 | +2.87(+1.42%) |
Sep 01, 2021 | 201.29 | 202.19 | 199.91 | 201.60 | 102,191 | +0.51(+0.25%) |
Aug 31, 2021 | 201.37 | 202.21 | 199.08 | 201.09 | 143,230 | +0.33(+0.16%) |
Aug 30, 2021 | 200.13 | 202.23 | 198.99 | 200.76 | 108,274 | +0.59(+0.29%) |
Aug 27, 2021 | 198.41 | 200.75 | 197.29 | 200.17 | 155,937 | +2.26(+1.14%) |
Aug 26, 2021 | 200.10 | 200.10 | 196.62 | 197.91 | 123,785 | -2.52(-1.26%) |
Aug 25, 2021 | 199.09 | 202.19 | 198.49 | 200.43 | 154,554 | +2.12(+1.07%) |
Aug 24, 2021 | 199.35 | 199.35 | 196.85 | 198.30 | 114,073 | -0.37(-0.19%) |
Aug 23, 2021 | 197.49 | 199.25 | 196.11 | 198.68 | 120,436 | +1.41(+0.72%) |
Aug 20, 2021 | 197.12 | 199.28 | 195.69 | 197.26 | 183,551 | +0.66(+0.34%) |
Aug 19, 2021 | 195.31 | 197.27 | 194.64 | 196.60 | 82,396 | +0.97(+0.50%) |
Aug 18, 2021 | 196.38 | 197.31 | 195.25 | 195.63 | 122,906 | -1.28(-0.65%) |
Aug 17, 2021 | 194.77 | 197.56 | 193.64 | 196.91 | 190,692 | +1.52(+0.78%) |
Aug 16, 2021 | 195.46 | 197.08 | 194.44 | 195.38 | 81,386 | -0.20(-0.10%) |
Aug 13, 2021 | 195.37 | 196.37 | 194.68 | 195.58 | 70,824 | +0.80(+0.41%) |
Aug 12, 2021 | 193.69 | 195.62 | 193.21 | 194.78 | 116,187 | +0.71(+0.36%) |
Aug 11, 2021 | 194.15 | 195.21 | 193.73 | 194.08 | 101,343 | -0.31(-0.16%) |
Aug 10, 2021 | 193.73 | 195.88 | 193.02 | 194.39 | 113,021 | +0.82(+0.42%) |
Aug 09, 2021 | 192.58 | 194.81 | 192.22 | 193.57 | 125,528 | +1.45(+0.75%) |
Aug 06, 2021 | 193.45 | 193.45 | 191.52 | 192.13 | 86,433 | -0.76(-0.39%) |
Aug 05, 2021 | 190.02 | 193.03 | 189.69 | 192.89 | 132,114 | +3.23(+1.71%) |
Aug 04, 2021 | 193.56 | 193.83 | 189.32 | 189.65 | 195,874 | -4.25(-2.19%) |
Aug 03, 2021 | 193.69 | 195.45 | 192.60 | 193.90 | 136,126 | +0.45(+0.23%) |
Aug 02, 2021 | 195.08 | 195.57 | 191.90 | 193.45 | 165,033 | -0.90(-0.47%) |
Jul 30, 2021 | 193.48 | 196.23 | 193.48 | 194.35 | 359,767 | +0.26(+0.13%) |
Jul 29, 2021 | 193.99 | 195.81 | 193.65 | 194.09 | 116,854 | +0.88(+0.46%) |
Jul 28, 2021 | 192.96 | 194.08 | 191.65 | 193.21 | 115,781 | +0.60(+0.31%) |
Jul 27, 2021 | 191.83 | 193.03 | 191.05 | 192.61 | 119,836 | -0.33(-0.17%) |
Jul 26, 2021 | 193.89 | 195.92 | 192.23 | 192.95 | 225,952 | +1.44(+0.75%) |
Jul 23, 2021 | 189.93 | 191.86 | 188.52 | 191.50 | 145,195 | +2.42(+1.28%) |
Jul 22, 2021 | 191.33 | 192.80 | 188.91 | 189.08 | 126,740 | -2.70(-1.41%) |
Jul 21, 2021 | 193.32 | 193.32 | 191.28 | 191.78 | 144,811 | -1.02(-0.53%) |
Jul 20, 2021 | 189.59 | 193.92 | 189.47 | 192.80 | 227,254 | +3.42(+1.80%) |
Jul 19, 2021 | 191.41 | 191.41 | 188.11 | 189.38 | 167,582 | -2.12(-1.11%) |
Jul 16, 2021 | 191.99 | 193.46 | 191.47 | 191.50 | 161,337 | +0.59(+0.31%) |
Jul 15, 2021 | 189.56 | 191.56 | 188.63 | 190.92 | 117,709 | +0.88(+0.46%) |
Jul 14, 2021 | 190.09 | 191.05 | 189.34 | 190.03 | 111,711 | -0.06(-0.03%) |
Jul 13, 2021 | 191.54 | 192.38 | 189.93 | 190.09 | 150,621 | -2.02(-1.05%) |
Jul 12, 2021 | 193.11 | 193.11 | 190.82 | 192.11 | 157,205 | -1.48(-0.77%) |
Jul 09, 2021 | 191.65 | 193.87 | 190.99 | 193.59 | 206,059 | +3.57(+1.88%) |
Jul 08, 2021 | 188.41 | 191.22 | 188.16 | 190.02 | 138,561 | -0.08(-0.04%) |
Jul 07, 2021 | 189.69 | 191.47 | 189.69 | 190.10 | 175,636 | +0.38(+0.20%) |
Jul 06, 2021 | 190.81 | 190.81 | 187.77 | 189.72 | 220,614 | -1.74(-0.91%) |
Jul 02, 2021 | 191.47 | 192.35 | 190.49 | 191.46 | 140,567 | -0.15(-0.08%) |