Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.39 | 185.39 | 177.70 | 177.82 | 931,082 | -6.78(-3.67%) |
Sep 29, 2021 | 184.90 | 185.61 | 183.97 | 184.59 | 369,544 | +0.98(+0.53%) |
Sep 28, 2021 | 184.39 | 186.26 | 182.11 | 183.62 | 481,614 | -1.41(-0.76%) |
Sep 27, 2021 | 183.25 | 187.37 | 183.25 | 185.03 | 477,768 | +1.72(+0.94%) |
Sep 24, 2021 | 182.41 | 184.39 | 182.06 | 183.31 | 506,926 | +1.00(+0.55%) |
Sep 23, 2021 | 182.93 | 185.22 | 181.86 | 182.32 | 629,187 | +1.44(+0.80%) |
Sep 22, 2021 | 181.37 | 182.19 | 180.39 | 180.88 | 645,497 | +1.50(+0.84%) |
Sep 21, 2021 | 183.78 | 184.07 | 178.81 | 179.38 | 542,364 | -2.97(-1.63%) |
Sep 20, 2021 | 179.69 | 182.81 | 178.74 | 182.34 | 721,020 | -1.38(-0.75%) |
Sep 17, 2021 | 184.65 | 185.95 | 181.98 | 183.72 | 1,119,697 | -1.80(-0.97%) |
Sep 16, 2021 | 188.43 | 189.47 | 185.31 | 185.52 | 609,596 | -3.99(-2.11%) |
Sep 15, 2021 | 188.08 | 191.13 | 187.03 | 189.51 | 754,495 | +0.90(+0.48%) |
Sep 14, 2021 | 191.72 | 191.90 | 188.23 | 188.61 | 748,406 | -2.12(-1.11%) |
Sep 13, 2021 | 189.71 | 191.89 | 188.41 | 190.73 | 865,401 | +2.56(+1.36%) |
Sep 10, 2021 | 190.03 | 191.43 | 187.93 | 188.18 | 767,617 | -1.31(-0.69%) |
Sep 09, 2021 | 189.26 | 191.57 | 188.13 | 189.49 | 642,480 | +0.97(+0.51%) |
Sep 08, 2021 | 188.93 | 189.40 | 186.01 | 188.52 | 677,351 | -1.15(-0.61%) |
Sep 07, 2021 | 195.82 | 196.85 | 189.48 | 189.67 | 701,812 | -7.34(-3.73%) |
Sep 03, 2021 | 197.21 | 198.67 | 195.59 | 197.01 | 483,549 | -0.49(-0.25%) |
Sep 02, 2021 | 195.78 | 198.48 | 194.63 | 197.50 | 644,615 | +2.36(+1.21%) |
Sep 01, 2021 | 193.25 | 196.17 | 192.64 | 195.14 | 665,237 | +1.91(+0.99%) |
Aug 31, 2021 | 195.63 | 195.65 | 192.29 | 193.23 | 649,429 | -2.08(-1.07%) |
Aug 30, 2021 | 198.16 | 198.50 | 195.30 | 195.31 | 500,220 | -1.76(-0.89%) |
Aug 27, 2021 | 193.62 | 198.30 | 193.57 | 197.07 | 406,588 | +4.22(+2.19%) |
Aug 26, 2021 | 194.28 | 194.51 | 192.09 | 192.85 | 287,504 | -1.19(-0.62%) |
Aug 25, 2021 | 192.47 | 196.66 | 192.47 | 194.05 | 442,001 | +2.38(+1.24%) |
Aug 24, 2021 | 192.09 | 193.33 | 190.57 | 191.66 | 432,036 | +0.77(+0.40%) |
Aug 23, 2021 | 193.31 | 193.31 | 190.10 | 190.89 | 350,567 | -0.84(-0.44%) |
Aug 20, 2021 | 190.14 | 193.03 | 189.80 | 191.73 | 333,517 | +1.60(+0.84%) |
Aug 19, 2021 | 189.12 | 192.19 | 187.75 | 190.13 | 355,471 | -0.81(-0.42%) |
Aug 18, 2021 | 193.31 | 195.31 | 190.80 | 190.94 | 432,099 | -3.11(-1.60%) |
Aug 17, 2021 | 199.32 | 199.32 | 191.61 | 194.05 | 474,324 | -7.79(-3.86%) |
Aug 16, 2021 | 201.04 | 203.08 | 198.47 | 201.84 | 407,481 | +0.31(+0.15%) |
Aug 13, 2021 | 200.06 | 202.25 | 199.91 | 201.53 | 476,965 | +1.48(+0.74%) |
Aug 12, 2021 | 199.42 | 201.37 | 198.35 | 200.05 | 481,623 | +1.08(+0.54%) |
Aug 11, 2021 | 193.21 | 199.41 | 192.81 | 198.96 | 751,417 | +5.62(+2.91%) |
Aug 10, 2021 | 191.83 | 195.51 | 191.08 | 193.35 | 650,489 | +2.05(+1.07%) |
Aug 09, 2021 | 190.71 | 193.25 | 189.86 | 191.30 | 324,183 | +0.13(+0.07%) |
Aug 06, 2021 | 192.67 | 194.81 | 191.08 | 191.17 | 449,532 | -1.10(-0.57%) |
Aug 05, 2021 | 192.56 | 194.46 | 191.60 | 192.27 | 442,851 | +0.95(+0.50%) |
Aug 04, 2021 | 194.21 | 195.84 | 191.22 | 191.32 | 443,880 | -3.67(-1.88%) |
Aug 03, 2021 | 192.60 | 196.89 | 191.21 | 194.98 | 585,308 | +2.94(+1.53%) |
Aug 02, 2021 | 193.52 | 195.60 | 191.71 | 192.05 | 429,328 | +0.02(+0.01%) |
Jul 30, 2021 | 194.06 | 197.11 | 191.84 | 192.03 | 601,966 | -2.56(-1.31%) |
Jul 29, 2021 | 191.99 | 195.54 | 191.97 | 194.59 | 648,801 | +3.99(+2.09%) |
Jul 28, 2021 | 190.91 | 192.09 | 188.41 | 190.60 | 604,146 | +0.40(+0.21%) |
Jul 27, 2021 | 189.19 | 192.74 | 187.65 | 190.20 | 798,630 | -0.64(-0.34%) |
Jul 26, 2021 | 190.69 | 192.42 | 188.42 | 190.84 | 801,635 | +0.56(+0.30%) |
Jul 23, 2021 | 188.21 | 190.88 | 186.79 | 190.28 | 1,119,816 | +4.20(+2.25%) |
Jul 22, 2021 | 188.01 | 188.14 | 180.47 | 186.08 | 2,094,213 | -2.23(-1.18%) |
Jul 21, 2021 | 186.25 | 190.67 | 186.22 | 188.31 | 1,532,032 | +3.53(+1.91%) |
Jul 20, 2021 | 182.57 | 185.34 | 178.51 | 184.78 | 1,702,614 | +0.69(+0.37%) |
Jul 19, 2021 | 187.88 | 187.88 | 182.57 | 184.10 | 944,824 | -6.47(-3.40%) |
Jul 16, 2021 | 193.43 | 194.47 | 190.22 | 190.57 | 394,979 | -2.68(-1.39%) |
Jul 15, 2021 | 190.69 | 193.60 | 190.69 | 193.25 | 338,384 | +1.41(+0.73%) |
Jul 14, 2021 | 191.07 | 193.81 | 190.72 | 191.85 | 490,882 | +2.24(+1.18%) |
Jul 13, 2021 | 193.80 | 194.24 | 189.39 | 189.60 | 661,857 | -5.42(-2.78%) |
Jul 12, 2021 | 194.55 | 195.87 | 192.86 | 195.02 | 650,590 | -0.03(-0.01%) |
Jul 09, 2021 | 192.80 | 195.35 | 192.69 | 195.04 | 600,448 | +4.49(+2.36%) |
Jul 08, 2021 | 189.46 | 192.60 | 187.23 | 190.56 | 662,381 | -2.11(-1.10%) |
Jul 07, 2021 | 190.41 | 194.36 | 189.91 | 192.67 | 979,560 | +4.36(+2.32%) |
Jul 06, 2021 | 192.85 | 192.85 | 186.57 | 188.31 | 1,000,654 | -4.54(-2.36%) |
Jul 02, 2021 | 190.87 | 193.15 | 189.96 | 192.85 | 616,409 | +2.56(+1.34%) |