Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 177.84 | 191.41 | 177.84 | 188.81 | 773,004 | +11.36(+6.40%) |
Sep 29, 2021 | 178.53 | 182.66 | 177.00 | 177.45 | 388,331 | +0.37(+0.21%) |
Sep 28, 2021 | 180.27 | 184.27 | 174.39 | 177.08 | 1,247,487 | -16.77(-8.65%) |
Sep 27, 2021 | 187.13 | 194.47 | 181.40 | 193.85 | 799,476 | +6.45(+3.44%) |
Sep 24, 2021 | 185.90 | 189.08 | 185.40 | 187.40 | 228,286 | +0.45(+0.24%) |
Sep 23, 2021 | 183.49 | 187.75 | 180.65 | 186.95 | 292,592 | +4.74(+2.60%) |
Sep 22, 2021 | 185.21 | 185.42 | 181.26 | 182.21 | 1,042,299 | -1.94(-1.05%) |
Sep 21, 2021 | 184.54 | 187.09 | 183.69 | 184.15 | 761,808 | +0.69(+0.38%) |
Sep 20, 2021 | 187.97 | 188.16 | 181.96 | 183.46 | 575,014 | -6.88(-3.61%) |
Sep 17, 2021 | 190.43 | 191.85 | 185.41 | 190.34 | 1,187,034 | +0.14(+0.07%) |
Sep 16, 2021 | 189.10 | 191.86 | 185.97 | 190.20 | 323,891 | +2.72(+1.45%) |
Sep 15, 2021 | 187.47 | 190.00 | 186.24 | 187.48 | 417,524 | -0.49(-0.26%) |
Sep 14, 2021 | 185.32 | 189.87 | 184.71 | 187.97 | 401,741 | +2.18(+1.17%) |
Sep 13, 2021 | 190.55 | 190.55 | 183.00 | 185.79 | 496,121 | -3.76(-1.98%) |
Sep 10, 2021 | 190.42 | 192.44 | 188.43 | 189.55 | 375,245 | -0.05(-0.03%) |
Sep 09, 2021 | 187.00 | 190.16 | 186.91 | 189.60 | 349,580 | +3.29(+1.77%) |
Sep 08, 2021 | 186.65 | 188.88 | 184.21 | 186.31 | 324,814 | -1.96(-1.04%) |
Sep 07, 2021 | 197.68 | 197.68 | 188.01 | 188.27 | 656,091 | -9.19(-4.65%) |
Sep 03, 2021 | 199.67 | 200.42 | 197.36 | 197.46 | 321,033 | -2.72(-1.36%) |
Sep 02, 2021 | 198.99 | 202.77 | 197.03 | 200.18 | 540,806 | +3.13(+1.59%) |
Sep 01, 2021 | 200.72 | 201.68 | 196.56 | 197.05 | 587,855 | -4.38(-2.17%) |
Aug 31, 2021 | 204.45 | 205.69 | 200.32 | 201.43 | 806,868 | -2.08(-1.02%) |
Aug 30, 2021 | 204.80 | 208.32 | 203.11 | 203.51 | 467,309 | -0.42(-0.21%) |
Aug 27, 2021 | 202.09 | 208.55 | 201.96 | 203.93 | 376,821 | +1.54(+0.76%) |
Aug 26, 2021 | 205.07 | 207.25 | 202.38 | 202.39 | 335,783 | -2.53(-1.23%) |
Aug 25, 2021 | 201.18 | 205.39 | 198.70 | 204.92 | 365,213 | +3.02(+1.50%) |
Aug 24, 2021 | 199.01 | 202.58 | 196.08 | 201.90 | 298,952 | +3.50(+1.76%) |
Aug 23, 2021 | 198.72 | 201.49 | 196.60 | 198.40 | 911,055 | +0.62(+0.31%) |
Aug 20, 2021 | 198.43 | 201.32 | 196.12 | 197.78 | 973,664 | +0.79(+0.40%) |
Aug 19, 2021 | 196.44 | 201.00 | 195.00 | 196.99 | 379,568 | -0.54(-0.27%) |
Aug 18, 2021 | 201.77 | 201.77 | 197.51 | 197.53 | 475,182 | -2.72(-1.36%) |
Aug 17, 2021 | 195.71 | 202.34 | 193.85 | 200.25 | 586,925 | +3.47(+1.76%) |
Aug 16, 2021 | 196.30 | 198.71 | 193.35 | 196.78 | 663,416 | +0.24(+0.12%) |
Aug 13, 2021 | 199.51 | 202.26 | 195.53 | 196.54 | 865,830 | -4.38(-2.18%) |
Aug 12, 2021 | 203.50 | 204.91 | 195.00 | 200.92 | 450,871 | -1.93(-0.95%) |
Aug 11, 2021 | 206.90 | 209.72 | 200.87 | 202.85 | 1,169,245 | -4.88(-2.35%) |
Aug 10, 2021 | 201.96 | 208.95 | 198.96 | 207.73 | 979,243 | +7.48(+3.74%) |
Aug 09, 2021 | 193.55 | 201.65 | 192.99 | 200.25 | 1,291,875 | +5.02(+2.57%) |
Aug 06, 2021 | 192.88 | 199.91 | 191.30 | 195.23 | 815,770 | +1.33(+0.69%) |
Aug 05, 2021 | 183.80 | 194.28 | 183.32 | 193.90 | 972,857 | +10.46(+5.70%) |
Aug 04, 2021 | 177.24 | 186.48 | 175.70 | 183.44 | 800,530 | +4.47(+2.50%) |
Aug 03, 2021 | 179.14 | 180.00 | 174.15 | 178.97 | 986,016 | +1.01(+0.57%) |
Aug 02, 2021 | 178.30 | 179.97 | 175.86 | 177.96 | 448,427 | -0.98(-0.55%) |
Jul 30, 2021 | 180.42 | 181.62 | 178.20 | 178.94 | 409,176 | -2.89(-1.59%) |
Jul 29, 2021 | 182.08 | 184.45 | 180.50 | 181.83 | 345,727 | -0.27(-0.15%) |
Jul 28, 2021 | 176.72 | 182.44 | 174.55 | 182.10 | 354,290 | +5.51(+3.12%) |
Jul 27, 2021 | 176.87 | 177.91 | 172.81 | 176.59 | 350,552 | -1.52(-0.85%) |
Jul 26, 2021 | 182.13 | 182.93 | 178.09 | 178.11 | 270,680 | -4.30(-2.36%) |
Jul 23, 2021 | 182.00 | 183.47 | 180.09 | 182.41 | 514,417 | +0.60(+0.33%) |
Jul 22, 2021 | 180.09 | 182.53 | 178.22 | 181.81 | 768,966 | +1.72(+0.96%) |
Jul 21, 2021 | 184.00 | 184.00 | 178.31 | 180.09 | 718,897 | -3.08(-1.68%) |
Jul 20, 2021 | 176.29 | 184.83 | 174.73 | 183.17 | 1,395,865 | +7.86(+4.48%) |
Jul 19, 2021 | 176.96 | 177.53 | 172.28 | 175.31 | 517,886 | -2.23(-1.26%) |
Jul 16, 2021 | 173.02 | 177.97 | 171.78 | 177.54 | 544,252 | +5.59(+3.25%) |
Jul 15, 2021 | 170.07 | 172.36 | 168.06 | 171.95 | 474,890 | +1.61(+0.95%) |
Jul 14, 2021 | 175.63 | 176.94 | 169.10 | 170.34 | 609,250 | -5.29(-3.01%) |
Jul 13, 2021 | 176.03 | 178.68 | 174.67 | 175.63 | 450,616 | -1.40(-0.79%) |
Jul 12, 2021 | 177.00 | 180.24 | 176.36 | 177.03 | 908,095 | +0.29(+0.16%) |
Jul 09, 2021 | 173.43 | 177.60 | 171.65 | 176.74 | 655,909 | +4.24(+2.46%) |
Jul 08, 2021 | 169.83 | 172.75 | 169.00 | 172.50 | 364,077 | -0.09(-0.05%) |
Jul 07, 2021 | 175.82 | 176.00 | 170.22 | 172.59 | 358,074 | -1.79(-1.03%) |
Jul 06, 2021 | 172.26 | 175.41 | 168.68 | 174.38 | 669,515 | +2.95(+1.72%) |
Jul 02, 2021 | 169.49 | 172.14 | 167.01 | 171.43 | 338,946 | +1.68(+0.99%) |