Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 177.18 | 177.31 | 172.01 | 172.10 | 234,353 | -3.96(-2.25%) |
Sep 29, 2021 | 176.02 | 176.02 | 174.56 | 176.07 | 178,859 | +0.97(+0.55%) |
Sep 28, 2021 | 176.63 | 177.31 | 174.86 | 175.09 | 206,327 | -1.43(-0.81%) |
Sep 27, 2021 | 174.37 | 177.44 | 174.37 | 176.52 | 410,956 | +1.72(+0.98%) |
Sep 24, 2021 | 175.94 | 176.38 | 174.59 | 174.81 | 165,984 | -1.47(-0.83%) |
Sep 23, 2021 | 174.32 | 177.54 | 173.27 | 176.28 | 387,894 | +3.54(+2.05%) |
Sep 22, 2021 | 172.60 | 174.12 | 171.66 | 172.73 | 499,707 | +1.58(+0.92%) |
Sep 21, 2021 | 175.56 | 176.14 | 170.58 | 171.15 | 277,730 | -3.75(-2.15%) |
Sep 20, 2021 | 172.80 | 175.08 | 171.39 | 174.90 | 282,560 | -1.78(-1.01%) |
Sep 17, 2021 | 177.91 | 179.20 | 175.91 | 176.69 | 611,098 | -2.51(-1.40%) |
Sep 16, 2021 | 182.35 | 182.44 | 178.54 | 179.20 | 378,838 | -3.08(-1.69%) |
Sep 15, 2021 | 181.89 | 183.65 | 180.93 | 182.28 | 196,829 | +0.18(+0.10%) |
Sep 14, 2021 | 183.25 | 183.67 | 180.66 | 182.10 | 382,827 | -0.46(-0.25%) |
Sep 13, 2021 | 183.99 | 184.14 | 180.18 | 182.55 | 400,690 | -0.48(-0.26%) |
Sep 10, 2021 | 187.06 | 187.06 | 182.65 | 183.03 | 274,896 | -2.36(-1.27%) |
Sep 09, 2021 | 188.16 | 189.30 | 185.01 | 185.39 | 418,534 | -3.01(-1.60%) |
Sep 08, 2021 | 187.77 | 189.39 | 187.03 | 188.40 | 150,891 | -0.27(-0.14%) |
Sep 07, 2021 | 191.65 | 191.96 | 188.62 | 188.67 | 123,825 | -3.98(-2.07%) |
Sep 03, 2021 | 192.88 | 193.71 | 191.39 | 192.65 | 102,578 | -0.67(-0.35%) |
Sep 02, 2021 | 194.42 | 194.42 | 192.29 | 193.32 | 291,177 | -0.06(-0.03%) |
Sep 01, 2021 | 196.41 | 196.75 | 192.78 | 193.38 | 228,103 | -2.96(-1.51%) |
Aug 31, 2021 | 199.55 | 199.55 | 196.11 | 196.34 | 161,762 | -2.36(-1.19%) |
Aug 30, 2021 | 198.24 | 199.71 | 197.66 | 198.70 | 270,002 | +1.30(+0.66%) |
Aug 27, 2021 | 194.98 | 197.65 | 194.98 | 197.40 | 250,873 | +2.61(+1.34%) |
Aug 26, 2021 | 197.57 | 197.57 | 194.48 | 194.79 | 202,125 | -2.63(-1.33%) |
Aug 25, 2021 | 194.34 | 197.98 | 193.43 | 197.41 | 402,456 | +3.06(+1.58%) |
Aug 24, 2021 | 192.94 | 194.44 | 192.76 | 194.35 | 176,685 | +1.50(+0.78%) |
Aug 23, 2021 | 192.43 | 194.26 | 191.50 | 192.85 | 224,373 | +1.00(+0.52%) |
Aug 20, 2021 | 188.25 | 192.19 | 187.44 | 191.86 | 272,573 | +3.73(+1.98%) |
Aug 19, 2021 | 188.33 | 190.27 | 188.33 | 188.13 | 176,309 | -2.32(-1.22%) |
Aug 18, 2021 | 192.65 | 193.47 | 190.23 | 190.46 | 211,924 | -2.64(-1.37%) |
Aug 17, 2021 | 193.30 | 193.52 | 190.52 | 193.10 | 268,981 | -1.31(-0.67%) |
Aug 16, 2021 | 195.90 | 196.43 | 194.11 | 194.41 | 157,064 | -1.79(-0.91%) |
Aug 13, 2021 | 194.93 | 197.63 | 194.93 | 196.20 | 177,608 | +1.06(+0.54%) |
Aug 12, 2021 | 193.38 | 195.36 | 193.16 | 195.14 | 188,810 | +1.99(+1.03%) |
Aug 11, 2021 | 192.17 | 193.28 | 190.99 | 193.15 | 217,733 | +1.87(+0.98%) |
Aug 10, 2021 | 188.56 | 191.32 | 186.67 | 191.28 | 240,506 | +3.71(+1.98%) |
Aug 09, 2021 | 189.39 | 189.63 | 187.00 | 187.57 | 177,327 | -2.28(-1.20%) |
Aug 06, 2021 | 190.03 | 190.44 | 188.64 | 189.85 | 122,768 | +1.12(+0.59%) |
Aug 05, 2021 | 190.48 | 191.26 | 188.20 | 188.73 | 200,686 | -0.71(-0.38%) |
Aug 04, 2021 | 190.10 | 191.35 | 187.88 | 189.44 | 218,135 | -1.38(-0.72%) |
Aug 03, 2021 | 187.70 | 191.28 | 187.15 | 190.81 | 200,725 | +3.89(+2.08%) |
Aug 02, 2021 | 190.93 | 191.86 | 186.83 | 186.93 | 203,498 | -3.13(-1.65%) |
Jul 30, 2021 | 187.13 | 190.35 | 186.25 | 190.06 | 421,805 | +2.58(+1.38%) |
Jul 29, 2021 | 186.76 | 188.71 | 185.76 | 187.48 | 153,859 | +1.76(+0.95%) |
Jul 28, 2021 | 186.60 | 186.64 | 183.89 | 185.71 | 206,666 | -0.26(-0.14%) |
Jul 27, 2021 | 184.60 | 188.35 | 181.29 | 185.97 | 274,977 | +1.74(+0.95%) |
Jul 26, 2021 | 185.35 | 185.73 | 183.24 | 184.23 | 245,222 | -1.11(-0.60%) |
Jul 23, 2021 | 186.62 | 186.62 | 184.64 | 185.34 | 191,758 | -0.07(-0.04%) |
Jul 22, 2021 | 186.43 | 187.77 | 184.75 | 185.40 | 194,359 | -1.73(-0.92%) |
Jul 21, 2021 | 186.66 | 189.84 | 185.95 | 187.13 | 348,517 | +0.72(+0.39%) |
Jul 20, 2021 | 178.89 | 186.89 | 178.71 | 186.41 | 514,794 | +8.68(+4.88%) |
Jul 19, 2021 | 179.19 | 179.50 | 177.14 | 177.73 | 243,665 | -3.49(-1.93%) |
Jul 16, 2021 | 182.81 | 183.23 | 180.80 | 181.22 | 286,711 | -1.02(-0.56%) |
Jul 15, 2021 | 180.10 | 182.72 | 179.82 | 182.24 | 293,401 | +1.36(+0.75%) |
Jul 14, 2021 | 179.29 | 181.16 | 178.13 | 180.88 | 176,692 | +1.77(+0.99%) |
Jul 13, 2021 | 181.31 | 181.69 | 179.01 | 179.11 | 158,792 | -2.48(-1.37%) |
Jul 12, 2021 | 178.98 | 181.78 | 177.56 | 181.59 | 230,373 | +1.93(+1.08%) |
Jul 09, 2021 | 178.06 | 179.85 | 176.66 | 179.66 | 241,449 | +4.19(+2.39%) |
Jul 08, 2021 | 174.32 | 176.69 | 173.82 | 175.47 | 180,543 | -1.64(-0.93%) |
Jul 07, 2021 | 173.69 | 177.37 | 173.69 | 177.11 | 140,761 | +3.22(+1.85%) |
Jul 06, 2021 | 176.14 | 176.53 | 172.16 | 173.88 | 187,942 | -2.71(-1.54%) |
Jul 02, 2021 | 176.86 | 177.29 | 176.21 | 176.59 | 134,056 | -0.19(-0.11%) |