Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 182.48 | 184.21 | 181.37 | 181.39 | 1,322,155 | -0.83(-0.46%) |
Sep 29, 2021 | 182.17 | 184.25 | 181.96 | 182.22 | 1,101,123 | +0.62(+0.34%) |
Sep 28, 2021 | 182.40 | 183.31 | 180.02 | 181.60 | 1,588,884 | -1.81(-0.99%) |
Sep 27, 2021 | 183.20 | 184.05 | 181.45 | 183.41 | 1,469,937 | -0.20(-0.11%) |
Sep 24, 2021 | 185.30 | 185.30 | 181.98 | 183.61 | 1,159,765 | -1.48(-0.80%) |
Sep 23, 2021 | 184.62 | 186.50 | 184.50 | 185.09 | 1,076,256 | +0.73(+0.40%) |
Sep 22, 2021 | 186.12 | 186.44 | 182.60 | 184.36 | 1,374,600 | -1.44(-0.78%) |
Sep 21, 2021 | 186.17 | 187.49 | 185.11 | 185.80 | 913,461 | +0.13(+0.07%) |
Sep 20, 2021 | 186.89 | 188.89 | 185.07 | 185.67 | 1,874,463 | -2.63(-1.40%) |
Sep 17, 2021 | 186.24 | 188.53 | 184.78 | 188.30 | 2,214,404 | +1.20(+0.64%) |
Sep 16, 2021 | 188.85 | 189.53 | 185.44 | 187.10 | 1,548,269 | -1.76(-0.93%) |
Sep 15, 2021 | 188.47 | 190.60 | 188.42 | 188.86 | 1,599,132 | +0.42(+0.22%) |
Sep 14, 2021 | 190.86 | 191.75 | 188.21 | 188.44 | 960,738 | -2.28(-1.20%) |
Sep 13, 2021 | 190.07 | 193.25 | 189.61 | 190.72 | 972,857 | +2.15(+1.14%) |
Sep 10, 2021 | 188.17 | 190.15 | 186.15 | 188.57 | 1,377,189 | +0.48(+0.26%) |
Sep 09, 2021 | 189.42 | 190.20 | 188.05 | 188.09 | 1,449,703 | -3.28(-1.71%) |
Sep 08, 2021 | 191.81 | 193.40 | 191.06 | 191.37 | 940,385 | -0.83(-0.43%) |
Sep 07, 2021 | 196.20 | 197.05 | 192.00 | 192.20 | 1,714,074 | -5.85(-2.95%) |
Sep 03, 2021 | 198.50 | 199.18 | 196.66 | 198.05 | 985,420 | -1.17(-0.59%) |
Sep 02, 2021 | 198.06 | 199.80 | 196.60 | 199.22 | 1,240,145 | +2.08(+1.06%) |
Sep 01, 2021 | 200.62 | 202.55 | 196.35 | 197.14 | 1,450,697 | -3.15(-1.57%) |
Aug 31, 2021 | 200.21 | 200.35 | 198.15 | 200.29 | 1,889,711 | +0.80(+0.40%) |
Aug 30, 2021 | 199.30 | 201.56 | 198.70 | 199.49 | 1,123,095 | -0.43(-0.22%) |
Aug 27, 2021 | 198.15 | 202.77 | 195.85 | 199.92 | 1,290,055 | +1.67(+0.84%) |
Aug 26, 2021 | 200.94 | 202.74 | 197.91 | 198.25 | 1,134,796 | -3.08(-1.53%) |
Aug 25, 2021 | 199.59 | 202.17 | 198.09 | 201.33 | 1,192,697 | +1.60(+0.80%) |
Aug 24, 2021 | 198.82 | 200.16 | 196.68 | 199.73 | 880,303 | +1.29(+0.65%) |
Aug 23, 2021 | 197.27 | 200.50 | 196.14 | 198.44 | 1,124,924 | +2.59(+1.32%) |
Aug 20, 2021 | 195.60 | 198.61 | 194.30 | 195.85 | 974,755 | +0.81(+0.42%) |
Aug 19, 2021 | 194.30 | 197.88 | 194.30 | 195.04 | 1,141,036 | +0.27(+0.14%) |
Aug 18, 2021 | 198.72 | 198.72 | 194.68 | 194.77 | 1,120,263 | -3.60(-1.81%) |
Aug 17, 2021 | 189.47 | 198.59 | 188.84 | 198.37 | 2,082,262 | +7.45(+3.90%) |
Aug 16, 2021 | 194.67 | 194.95 | 189.61 | 190.92 | 3,548,924 | -3.44(-1.77%) |
Aug 13, 2021 | 195.00 | 195.71 | 193.70 | 194.36 | 3,231,998 | -0.45(-0.23%) |
Aug 12, 2021 | 195.72 | 196.35 | 193.88 | 194.81 | 3,580,198 | -0.44(-0.23%) |
Aug 11, 2021 | 196.82 | 199.28 | 194.53 | 195.25 | 4,204,507 | -1.21(-0.62%) |
Aug 10, 2021 | 200.50 | 200.66 | 195.34 | 196.46 | 2,891,518 | -3.94(-1.97%) |
Aug 09, 2021 | 201.38 | 201.54 | 198.63 | 200.40 | 2,314,385 | -0.27(-0.13%) |
Aug 06, 2021 | 202.99 | 204.00 | 200.53 | 200.67 | 1,542,279 | -2.32(-1.14%) |
Aug 05, 2021 | 200.26 | 203.13 | 199.73 | 202.99 | 1,975,421 | +3.47(+1.74%) |
Aug 04, 2021 | 200.00 | 202.00 | 199.11 | 199.52 | 2,612,271 | -0.53(-0.26%) |
Aug 03, 2021 | 198.59 | 200.71 | 198.03 | 200.05 | 2,060,247 | +1.73(+0.87%) |
Aug 02, 2021 | 200.65 | 201.27 | 197.45 | 198.32 | 2,809,357 | -3.26(-1.62%) |
Jul 30, 2021 | 201.54 | 203.46 | 197.31 | 201.58 | 2,132,974 | +1.20(+0.60%) |
Jul 29, 2021 | 202.72 | 202.94 | 198.83 | 200.38 | 1,396,409 | -1.86(-0.92%) |
Jul 28, 2021 | 202.85 | 204.88 | 201.05 | 202.24 | 1,258,539 | -0.61(-0.30%) |
Jul 27, 2021 | 199.85 | 203.10 | 198.66 | 202.85 | 1,821,955 | +3.92(+1.97%) |
Jul 26, 2021 | 199.43 | 202.41 | 198.26 | 198.93 | 4,010,862 | -1.57(-0.78%) |
Jul 23, 2021 | 196.72 | 203.52 | 195.50 | 200.50 | 2,887,392 | +4.48(+2.29%) |
Jul 22, 2021 | 195.40 | 196.57 | 195.00 | 196.02 | 1,295,473 | -0.25(-0.13%) |
Jul 21, 2021 | 196.08 | 197.21 | 194.45 | 196.27 | 1,392,434 | -0.28(-0.14%) |
Jul 20, 2021 | 195.00 | 196.99 | 193.88 | 196.55 | 3,487,810 | -2.69(-1.35%) |
Jul 19, 2021 | 201.78 | 204.26 | 198.33 | 199.24 | 1,897,506 | -3.04(-1.50%) |
Jul 16, 2021 | 200.60 | 204.46 | 199.26 | 202.28 | 3,066,772 | +2.19(+1.09%) |
Jul 15, 2021 | 196.79 | 200.16 | 195.85 | 200.09 | 2,452,924 | +2.20(+1.11%) |
Jul 14, 2021 | 197.51 | 199.02 | 195.75 | 197.89 | 1,654,991 | -0.44(-0.22%) |
Jul 13, 2021 | 198.16 | 200.44 | 197.36 | 198.33 | 1,685,934 | -0.01(-0.01%) |
Jul 12, 2021 | 198.00 | 198.46 | 197.20 | 198.34 | 2,074,868 | +0.18(+0.09%) |
Jul 09, 2021 | 197.55 | 198.71 | 196.43 | 198.16 | 948,304 | +0.42(+0.21%) |
Jul 08, 2021 | 197.77 | 198.79 | 196.30 | 197.74 | 1,806,745 | -1.25(-0.63%) |
Jul 07, 2021 | 199.79 | 200.44 | 197.21 | 198.99 | 2,308,644 | -1.06(-0.53%) |
Jul 06, 2021 | 201.47 | 201.90 | 199.97 | 200.05 | 1,947,340 | -0.49(-0.24%) |
Jul 02, 2021 | 203.19 | 203.24 | 200.31 | 200.54 | 1,402,743 | -1.67(-0.83%) |