Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.06 | 187.55 | 184.29 | 184.30 | 1,126,932 | -2.22(-1.19%) |
Sep 29, 2021 | 186.24 | 187.58 | 185.30 | 186.52 | 714,733 | +1.21(+0.65%) |
Sep 28, 2021 | 185.96 | 186.67 | 183.65 | 185.31 | 944,219 | -0.62(-0.33%) |
Sep 27, 2021 | 186.30 | 188.03 | 185.62 | 185.93 | 687,045 | +0.32(+0.17%) |
Sep 24, 2021 | 184.88 | 186.27 | 184.85 | 185.61 | 498,744 | +0.63(+0.34%) |
Sep 23, 2021 | 183.90 | 186.04 | 183.33 | 184.98 | 679,706 | +2.82(+1.55%) |
Sep 22, 2021 | 181.25 | 183.28 | 180.82 | 182.16 | 742,689 | +2.41(+1.34%) |
Sep 21, 2021 | 182.33 | 183.12 | 179.28 | 179.75 | 772,427 | -2.11(-1.16%) |
Sep 20, 2021 | 182.39 | 182.93 | 179.63 | 181.86 | 1,000,257 | -1.59(-0.87%) |
Sep 17, 2021 | 182.50 | 184.07 | 181.99 | 183.44 | 2,895,605 | +0.23(+0.12%) |
Sep 16, 2021 | 187.01 | 187.56 | 183.17 | 183.22 | 871,766 | -3.39(-1.81%) |
Sep 15, 2021 | 184.85 | 187.53 | 184.35 | 186.60 | 990,118 | +1.71(+0.93%) |
Sep 14, 2021 | 188.44 | 188.44 | 184.20 | 184.89 | 1,071,796 | -2.59(-1.38%) |
Sep 13, 2021 | 190.23 | 190.74 | 185.63 | 187.49 | 1,579,381 | -2.05(-1.08%) |
Sep 10, 2021 | 192.69 | 192.86 | 189.50 | 189.54 | 1,113,239 | -2.08(-1.08%) |
Sep 09, 2021 | 192.73 | 194.11 | 191.58 | 191.62 | 1,316,204 | -0.55(-0.29%) |
Sep 08, 2021 | 190.08 | 192.73 | 189.51 | 192.17 | 1,155,058 | +1.89(+0.99%) |
Sep 07, 2021 | 189.60 | 191.09 | 188.74 | 190.28 | 1,485,790 | -0.07(-0.03%) |
Sep 03, 2021 | 189.91 | 190.76 | 189.15 | 190.35 | 937,383 | +0.15(+0.08%) |
Sep 02, 2021 | 188.32 | 190.29 | 188.32 | 190.20 | 1,008,995 | +2.36(+1.26%) |
Sep 01, 2021 | 188.97 | 188.97 | 186.65 | 187.84 | 834,557 | -0.49(-0.26%) |
Aug 31, 2021 | 187.38 | 188.76 | 187.31 | 188.32 | 836,596 | +1.05(+0.56%) |
Aug 30, 2021 | 187.97 | 188.04 | 186.65 | 187.27 | 421,233 | -0.50(-0.27%) |
Aug 27, 2021 | 187.91 | 188.52 | 187.20 | 187.77 | 661,674 | +0.61(+0.33%) |
Aug 26, 2021 | 186.98 | 187.46 | 186.27 | 187.16 | 514,614 | -0.22(-0.12%) |
Aug 25, 2021 | 187.63 | 188.10 | 186.36 | 187.38 | 421,318 | +0.36(+0.19%) |
Aug 24, 2021 | 186.78 | 187.66 | 186.27 | 187.02 | 443,391 | +0.86(+0.46%) |
Aug 23, 2021 | 186.23 | 187.19 | 185.35 | 186.16 | 592,081 | +0.67(+0.36%) |
Aug 20, 2021 | 183.93 | 186.06 | 183.56 | 185.50 | 1,321,406 | +1.70(+0.93%) |
Aug 19, 2021 | 183.81 | 185.53 | 182.47 | 183.79 | 785,032 | -1.23(-0.67%) |
Aug 18, 2021 | 186.99 | 187.50 | 184.79 | 185.03 | 1,068,769 | -2.37(-1.26%) |
Aug 17, 2021 | 187.54 | 188.47 | 186.05 | 187.39 | 813,526 | -1.07(-0.57%) |
Aug 16, 2021 | 186.33 | 188.54 | 184.58 | 188.47 | 669,116 | +1.97(+1.05%) |
Aug 13, 2021 | 187.53 | 187.67 | 186.15 | 186.50 | 696,785 | -0.75(-0.40%) |
Aug 12, 2021 | 188.77 | 189.11 | 186.49 | 187.25 | 559,585 | -1.43(-0.76%) |
Aug 11, 2021 | 187.50 | 188.73 | 186.69 | 188.68 | 786,451 | +1.57(+0.84%) |
Aug 10, 2021 | 185.20 | 187.22 | 184.93 | 187.11 | 634,122 | +1.67(+0.90%) |
Aug 09, 2021 | 186.53 | 186.71 | 185.03 | 185.44 | 742,356 | -1.73(-0.92%) |
Aug 06, 2021 | 186.28 | 187.52 | 186.28 | 187.17 | 932,387 | +2.25(+1.22%) |
Aug 05, 2021 | 183.82 | 185.97 | 183.82 | 184.92 | 622,878 | +0.77(+0.42%) |
Aug 04, 2021 | 184.08 | 185.45 | 183.23 | 184.15 | 649,196 | -1.36(-0.74%) |
Aug 03, 2021 | 184.75 | 185.60 | 181.79 | 185.51 | 785,590 | +1.40(+0.76%) |
Aug 02, 2021 | 185.03 | 186.91 | 183.88 | 184.11 | 1,103,735 | -0.19(-0.10%) |
Jul 30, 2021 | 185.97 | 185.98 | 183.37 | 184.30 | 965,305 | -1.98(-1.06%) |
Jul 29, 2021 | 185.50 | 187.01 | 183.75 | 186.28 | 1,220,906 | +2.47(+1.34%) |
Jul 28, 2021 | 186.53 | 187.99 | 182.42 | 183.81 | 1,348,363 | +1.37(+0.75%) |
Jul 27, 2021 | 180.15 | 183.89 | 179.39 | 182.44 | 1,338,981 | +2.00(+1.11%) |
Jul 26, 2021 | 179.81 | 181.08 | 179.81 | 180.44 | 755,447 | +0.06(+0.03%) |
Jul 23, 2021 | 180.20 | 180.68 | 179.23 | 180.38 | 484,538 | +1.21(+0.68%) |
Jul 22, 2021 | 179.76 | 179.76 | 178.44 | 179.17 | 558,248 | -1.00(-0.55%) |
Jul 21, 2021 | 179.57 | 180.90 | 179.20 | 180.16 | 743,508 | +1.52(+0.85%) |
Jul 20, 2021 | 174.07 | 179.22 | 173.99 | 178.64 | 1,095,144 | +5.57(+3.22%) |
Jul 19, 2021 | 175.91 | 176.41 | 171.73 | 173.07 | 1,231,925 | -4.88(-2.74%) |
Jul 16, 2021 | 178.90 | 179.22 | 177.27 | 177.96 | 1,124,619 | -0.06(-0.04%) |
Jul 15, 2021 | 176.75 | 178.48 | 176.36 | 178.02 | 978,906 | -0.10(-0.06%) |
Jul 14, 2021 | 177.66 | 178.74 | 177.03 | 178.12 | 753,221 | +0.68(+0.38%) |
Jul 13, 2021 | 178.04 | 178.90 | 177.37 | 177.45 | 893,906 | -0.56(-0.31%) |
Jul 12, 2021 | 178.17 | 179.13 | 177.10 | 178.00 | 828,660 | -0.84(-0.47%) |
Jul 09, 2021 | 178.76 | 179.80 | 177.31 | 178.84 | 1,145,876 | +2.07(+1.17%) |
Jul 08, 2021 | 176.59 | 178.08 | 175.61 | 176.77 | 1,023,446 | -1.66(-0.93%) |
Jul 07, 2021 | 174.77 | 178.88 | 174.77 | 178.43 | 1,242,851 | +2.71(+1.54%) |
Jul 06, 2021 | 176.57 | 176.79 | 173.27 | 175.73 | 891,774 | -1.53(-0.86%) |
Jul 02, 2021 | 176.99 | 178.22 | 176.16 | 177.26 | 659,166 | +0.46(+0.26%) |