Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 186.99 | 187.63 | 182.45 | 182.64 | 354,172 | -4.04(-2.16%) |
Sep 29, 2021 | 187.08 | 188.12 | 185.87 | 186.68 | 142,353 | +0.75(+0.40%) |
Sep 28, 2021 | 187.03 | 187.95 | 185.19 | 185.93 | 310,183 | -0.49(-0.26%) |
Sep 27, 2021 | 186.31 | 188.62 | 185.62 | 186.42 | 223,120 | +1.60(+0.87%) |
Sep 24, 2021 | 184.14 | 188.15 | 184.14 | 184.82 | 282,019 | +0.78(+0.43%) |
Sep 23, 2021 | 181.46 | 185.93 | 181.46 | 184.04 | 239,296 | +2.90(+1.60%) |
Sep 22, 2021 | 180.31 | 182.31 | 180.31 | 181.13 | 176,546 | +2.03(+1.14%) |
Sep 21, 2021 | 183.65 | 183.74 | 178.79 | 179.10 | 209,311 | -4.08(-2.23%) |
Sep 20, 2021 | 182.08 | 183.74 | 180.15 | 183.18 | 194,319 | -1.29(-0.70%) |
Sep 17, 2021 | 183.66 | 185.55 | 183.09 | 184.46 | 496,944 | -0.09(-0.05%) |
Sep 16, 2021 | 189.31 | 190.05 | 184.44 | 184.55 | 185,370 | -3.90(-2.07%) |
Sep 15, 2021 | 187.10 | 190.08 | 187.08 | 188.44 | 201,849 | +1.37(+0.73%) |
Sep 14, 2021 | 190.68 | 190.68 | 185.91 | 187.07 | 211,795 | -3.05(-1.61%) |
Sep 13, 2021 | 189.20 | 191.90 | 187.36 | 190.13 | 252,226 | +2.65(+1.41%) |
Sep 10, 2021 | 189.86 | 189.86 | 186.72 | 187.48 | 190,573 | -1.09(-0.58%) |
Sep 09, 2021 | 188.63 | 190.27 | 188.24 | 188.57 | 114,563 | -0.15(-0.08%) |
Sep 08, 2021 | 188.06 | 189.59 | 187.33 | 188.72 | 162,831 | +0.24(+0.13%) |
Sep 07, 2021 | 190.65 | 190.84 | 188.44 | 188.48 | 161,618 | -3.72(-1.93%) |
Sep 03, 2021 | 193.43 | 193.43 | 191.34 | 192.20 | 121,703 | -1.85(-0.96%) |
Sep 02, 2021 | 193.01 | 194.63 | 192.56 | 194.05 | 166,150 | +2.02(+1.05%) |
Sep 01, 2021 | 193.08 | 193.19 | 190.12 | 192.03 | 207,417 | -1.12(-0.58%) |
Aug 31, 2021 | 195.76 | 196.70 | 192.76 | 193.15 | 439,196 | -2.69(-1.37%) |
Aug 30, 2021 | 195.83 | 197.49 | 195.39 | 195.83 | 374,744 | +0.02(+0.01%) |
Aug 27, 2021 | 194.38 | 196.66 | 193.89 | 195.81 | 132,419 | +2.43(+1.26%) |
Aug 26, 2021 | 194.01 | 194.22 | 191.75 | 193.38 | 106,279 | -0.62(-0.32%) |
Aug 25, 2021 | 193.16 | 195.26 | 192.51 | 194.01 | 184,213 | +0.17(+0.09%) |
Aug 24, 2021 | 194.41 | 195.79 | 193.48 | 193.84 | 136,997 | +0.06(+0.03%) |
Aug 23, 2021 | 192.02 | 194.64 | 191.49 | 193.78 | 214,673 | +3.06(+1.60%) |
Aug 20, 2021 | 188.60 | 191.71 | 188.60 | 190.72 | 126,915 | +2.42(+1.28%) |
Aug 19, 2021 | 188.31 | 191.08 | 187.38 | 188.31 | 173,684 | -0.95(-0.50%) |
Aug 18, 2021 | 192.26 | 192.88 | 189.21 | 189.26 | 196,441 | -4.23(-2.19%) |
Aug 17, 2021 | 192.91 | 194.50 | 191.99 | 193.49 | 295,118 | -0.07(-0.04%) |
Aug 16, 2021 | 192.86 | 194.64 | 190.98 | 193.56 | 171,074 | -0.18(-0.09%) |
Aug 13, 2021 | 195.54 | 196.24 | 193.56 | 193.74 | 103,614 | -1.46(-0.75%) |
Aug 12, 2021 | 196.72 | 197.21 | 193.92 | 195.20 | 160,096 | -1.35(-0.69%) |
Aug 11, 2021 | 195.10 | 196.69 | 193.26 | 196.56 | 145,149 | +1.87(+0.96%) |
Aug 10, 2021 | 192.49 | 196.60 | 191.92 | 194.69 | 141,496 | +1.70(+0.88%) |
Aug 09, 2021 | 192.51 | 193.87 | 191.68 | 192.98 | 251,015 | -0.42(-0.22%) |
Aug 06, 2021 | 193.79 | 195.38 | 192.76 | 193.41 | 166,058 | +2.24(+1.17%) |
Aug 05, 2021 | 190.52 | 191.20 | 188.63 | 191.17 | 187,561 | +2.62(+1.39%) |
Aug 04, 2021 | 190.31 | 190.91 | 186.75 | 188.54 | 221,979 | -3.72(-1.93%) |
Aug 03, 2021 | 191.10 | 192.52 | 187.77 | 192.26 | 241,439 | +0.88(+0.46%) |
Aug 02, 2021 | 193.59 | 195.95 | 191.19 | 191.37 | 144,164 | -1.61(-0.83%) |
Jul 30, 2021 | 194.01 | 195.91 | 192.47 | 192.98 | 232,711 | -1.97(-1.01%) |
Jul 29, 2021 | 194.77 | 196.14 | 192.76 | 194.96 | 154,001 | +2.23(+1.16%) |
Jul 28, 2021 | 193.62 | 195.23 | 190.88 | 192.73 | 129,986 | +0.41(+0.21%) |
Jul 27, 2021 | 192.65 | 194.49 | 191.14 | 192.32 | 122,811 | -0.70(-0.36%) |
Jul 26, 2021 | 192.03 | 193.51 | 191.45 | 193.02 | 167,889 | +1.34(+0.70%) |
Jul 23, 2021 | 191.70 | 192.11 | 188.94 | 191.68 | 107,356 | +1.49(+0.78%) |
Jul 22, 2021 | 192.12 | 192.29 | 189.60 | 190.20 | 114,146 | -2.44(-1.27%) |
Jul 21, 2021 | 192.43 | 194.22 | 190.46 | 192.63 | 366,270 | +1.76(+0.92%) |
Jul 20, 2021 | 184.39 | 191.46 | 184.39 | 190.87 | 330,801 | +7.13(+3.88%) |
Jul 19, 2021 | 186.18 | 186.71 | 182.26 | 183.74 | 270,315 | -5.11(-2.71%) |
Jul 16, 2021 | 190.46 | 191.39 | 188.49 | 188.85 | 141,909 | -0.60(-0.32%) |
Jul 15, 2021 | 188.00 | 190.45 | 187.85 | 189.45 | 169,018 | -0.26(-0.14%) |
Jul 14, 2021 | 190.35 | 192.28 | 188.09 | 189.72 | 217,906 | -0.94(-0.49%) |
Jul 13, 2021 | 192.98 | 193.48 | 190.25 | 190.66 | 208,151 | -1.91(-0.99%) |
Jul 12, 2021 | 192.34 | 193.24 | 190.67 | 192.57 | 208,634 | -1.44(-0.74%) |
Jul 09, 2021 | 194.81 | 195.57 | 192.82 | 194.01 | 316,159 | +2.51(+1.31%) |
Jul 08, 2021 | 191.45 | 193.85 | 190.44 | 191.50 | 221,793 | -3.14(-1.61%) |
Jul 07, 2021 | 192.08 | 195.25 | 192.08 | 194.64 | 237,566 | +0.97(+0.50%) |
Jul 06, 2021 | 199.37 | 199.46 | 191.95 | 193.67 | 256,367 | -5.75(-2.88%) |
Jul 02, 2021 | 200.22 | 200.90 | 197.80 | 199.42 | 123,414 | -0.17(-0.08%) |