Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.62 | 188.30 | 184.08 | 184.76 | 224,054 | -3.39(-1.80%) |
Sep 29, 2021 | 187.31 | 189.83 | 187.21 | 188.16 | 172,476 | +1.08(+0.58%) |
Sep 28, 2021 | 188.09 | 188.30 | 185.98 | 187.08 | 181,327 | -0.13(-0.07%) |
Sep 27, 2021 | 185.78 | 187.91 | 185.78 | 187.21 | 141,465 | +1.63(+0.88%) |
Sep 24, 2021 | 184.89 | 186.56 | 184.28 | 185.58 | 135,194 | +0.85(+0.46%) |
Sep 23, 2021 | 185.29 | 187.46 | 184.51 | 184.72 | 280,458 | +0.30(+0.16%) |
Sep 22, 2021 | 184.18 | 186.28 | 183.60 | 184.42 | 185,718 | +0.85(+0.46%) |
Sep 21, 2021 | 184.30 | 185.13 | 182.59 | 183.57 | 179,896 | -0.12(-0.06%) |
Sep 20, 2021 | 186.42 | 187.51 | 182.32 | 183.69 | 223,591 | -4.73(-2.51%) |
Sep 17, 2021 | 188.87 | 189.62 | 187.42 | 188.42 | 441,881 | -0.70(-0.37%) |
Sep 16, 2021 | 188.74 | 190.69 | 188.71 | 189.12 | 156,340 | -0.21(-0.11%) |
Sep 15, 2021 | 187.26 | 189.57 | 186.77 | 189.32 | 145,660 | +1.78(+0.95%) |
Sep 14, 2021 | 194.25 | 194.25 | 186.58 | 187.54 | 189,082 | -3.25(-1.71%) |
Sep 13, 2021 | 188.25 | 191.06 | 186.32 | 190.79 | 274,357 | +4.14(+2.22%) |
Sep 10, 2021 | 191.43 | 191.74 | 186.05 | 186.66 | 276,862 | -4.75(-2.48%) |
Sep 09, 2021 | 189.40 | 192.73 | 187.91 | 191.41 | 283,825 | +2.16(+1.14%) |
Sep 08, 2021 | 197.56 | 197.56 | 185.72 | 189.25 | 604,105 | -9.07(-4.57%) |
Sep 07, 2021 | 202.38 | 204.12 | 198.30 | 198.32 | 316,563 | -4.14(-2.04%) |
Sep 03, 2021 | 203.16 | 203.52 | 201.31 | 202.46 | 122,855 | -1.47(-0.72%) |
Sep 02, 2021 | 201.97 | 203.93 | 200.94 | 203.93 | 190,096 | +2.86(+1.42%) |
Sep 01, 2021 | 200.76 | 201.66 | 199.39 | 201.07 | 102,459 | +0.51(+0.25%) |
Aug 31, 2021 | 200.84 | 201.68 | 198.56 | 200.56 | 143,606 | +0.32(+0.16%) |
Aug 30, 2021 | 199.61 | 201.70 | 198.47 | 200.24 | 108,558 | +0.59(+0.30%) |
Aug 27, 2021 | 197.89 | 200.22 | 196.77 | 199.65 | 156,346 | +2.25(+1.14%) |
Aug 26, 2021 | 199.58 | 199.58 | 196.11 | 197.39 | 124,109 | -2.51(-1.26%) |
Aug 25, 2021 | 198.57 | 201.66 | 197.97 | 199.90 | 154,960 | +2.12(+1.07%) |
Aug 24, 2021 | 198.83 | 198.83 | 196.33 | 197.78 | 114,372 | -0.37(-0.19%) |
Aug 23, 2021 | 196.97 | 198.72 | 195.60 | 198.16 | 120,752 | +1.41(+0.72%) |
Aug 20, 2021 | 196.61 | 198.75 | 195.18 | 196.74 | 184,033 | +0.66(+0.34%) |
Aug 19, 2021 | 194.80 | 196.75 | 194.13 | 196.09 | 82,613 | +0.97(+0.50%) |
Aug 18, 2021 | 195.86 | 196.79 | 194.74 | 195.12 | 123,228 | -1.27(-0.65%) |
Aug 17, 2021 | 194.26 | 197.04 | 193.14 | 196.39 | 191,193 | +1.52(+0.78%) |
Aug 16, 2021 | 194.95 | 196.57 | 193.93 | 194.87 | 81,600 | -0.20(-0.10%) |
Aug 13, 2021 | 194.86 | 195.85 | 194.17 | 195.07 | 71,010 | +0.79(+0.41%) |
Aug 12, 2021 | 193.19 | 195.11 | 192.71 | 194.27 | 116,491 | +0.71(+0.36%) |
Aug 11, 2021 | 193.64 | 194.69 | 193.22 | 193.57 | 101,609 | -0.31(-0.16%) |
Aug 10, 2021 | 193.22 | 195.37 | 192.52 | 193.88 | 113,317 | +0.81(+0.42%) |
Aug 09, 2021 | 192.08 | 194.30 | 191.71 | 193.07 | 125,858 | +1.44(+0.75%) |
Aug 06, 2021 | 192.94 | 192.94 | 191.02 | 191.63 | 86,660 | -0.75(-0.39%) |
Aug 05, 2021 | 189.52 | 192.53 | 189.19 | 192.38 | 132,461 | +3.22(+1.70%) |
Aug 04, 2021 | 193.05 | 193.32 | 188.82 | 189.16 | 196,388 | -4.23(-2.19%) |
Aug 03, 2021 | 193.19 | 194.94 | 192.10 | 193.39 | 136,484 | +0.45(+0.23%) |
Aug 02, 2021 | 194.57 | 195.06 | 191.40 | 192.94 | 165,467 | -0.90(-0.47%) |
Jul 30, 2021 | 192.97 | 195.72 | 192.97 | 193.84 | 360,711 | +0.26(+0.13%) |
Jul 29, 2021 | 193.48 | 195.29 | 193.15 | 193.59 | 117,161 | +0.88(+0.46%) |
Jul 28, 2021 | 192.45 | 193.57 | 191.15 | 192.71 | 116,085 | +0.60(+0.31%) |
Jul 27, 2021 | 191.33 | 192.52 | 190.55 | 192.11 | 120,151 | -0.33(-0.17%) |
Jul 26, 2021 | 193.38 | 195.41 | 191.73 | 192.44 | 226,545 | +1.44(+0.75%) |
Jul 23, 2021 | 189.43 | 191.36 | 188.03 | 191.00 | 145,576 | +2.42(+1.28%) |
Jul 22, 2021 | 190.83 | 192.29 | 188.42 | 188.59 | 127,073 | -2.69(-1.41%) |
Jul 21, 2021 | 192.81 | 192.81 | 190.78 | 191.28 | 145,191 | -1.02(-0.53%) |
Jul 20, 2021 | 189.09 | 193.41 | 188.98 | 192.29 | 227,850 | +3.41(+1.80%) |
Jul 19, 2021 | 190.91 | 190.91 | 187.62 | 188.89 | 168,022 | -2.11(-1.11%) |
Jul 16, 2021 | 191.48 | 192.96 | 190.96 | 191.00 | 161,761 | +0.59(+0.31%) |
Jul 15, 2021 | 189.06 | 191.06 | 188.14 | 190.42 | 118,018 | +0.88(+0.46%) |
Jul 14, 2021 | 189.59 | 190.55 | 188.84 | 189.53 | 112,004 | -0.06(-0.03%) |
Jul 13, 2021 | 191.04 | 191.87 | 189.43 | 189.59 | 151,016 | -2.02(-1.05%) |
Jul 12, 2021 | 192.61 | 192.61 | 190.32 | 191.61 | 157,618 | -1.48(-0.77%) |
Jul 09, 2021 | 191.15 | 193.36 | 190.49 | 193.09 | 206,599 | +3.56(+1.88%) |
Jul 08, 2021 | 187.92 | 190.72 | 187.67 | 189.53 | 138,924 | -0.08(-0.04%) |
Jul 07, 2021 | 189.19 | 190.97 | 189.19 | 189.60 | 176,097 | +0.38(+0.20%) |
Jul 06, 2021 | 190.31 | 190.31 | 187.27 | 189.22 | 221,193 | -1.73(-0.91%) |
Jul 02, 2021 | 190.96 | 191.84 | 190.00 | 190.95 | 140,936 | -0.15(-0.08%) |