Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.28 | 197.89 | 192.40 | 193.14 | 901,264 | -5.27(-2.66%) |
Sep 29, 2021 | 198.91 | 200.10 | 197.47 | 198.41 | 684,693 | +1.06(+0.54%) |
Sep 28, 2021 | 200.04 | 200.04 | 196.61 | 197.36 | 832,737 | -3.12(-1.55%) |
Sep 27, 2021 | 200.90 | 202.85 | 198.57 | 200.47 | 936,067 | -0.40(-0.20%) |
Sep 24, 2021 | 200.34 | 201.12 | 198.39 | 200.87 | 432,123 | +0.58(+0.29%) |
Sep 23, 2021 | 203.27 | 203.70 | 199.50 | 200.29 | 756,185 | -1.68(-0.83%) |
Sep 22, 2021 | 198.65 | 202.25 | 197.00 | 201.97 | 711,328 | +4.62(+2.34%) |
Sep 21, 2021 | 197.43 | 198.30 | 194.96 | 197.35 | 522,982 | +1.36(+0.70%) |
Sep 20, 2021 | 195.14 | 196.59 | 193.72 | 195.98 | 994,438 | -1.50(-0.76%) |
Sep 17, 2021 | 198.55 | 199.48 | 196.38 | 197.48 | 1,253,241 | -2.15(-1.08%) |
Sep 16, 2021 | 195.42 | 200.29 | 194.84 | 199.63 | 793,167 | +4.15(+2.12%) |
Sep 15, 2021 | 195.52 | 196.12 | 193.69 | 195.49 | 948,833 | -0.18(-0.09%) |
Sep 14, 2021 | 193.47 | 196.28 | 192.65 | 195.67 | 807,513 | +3.03(+1.57%) |
Sep 13, 2021 | 195.77 | 196.59 | 191.03 | 192.64 | 1,568,357 | -2.64(-1.35%) |
Sep 10, 2021 | 193.38 | 197.84 | 192.54 | 195.28 | 1,101,656 | +3.02(+1.57%) |
Sep 09, 2021 | 190.66 | 192.91 | 189.24 | 192.26 | 856,075 | +2.20(+1.16%) |
Sep 08, 2021 | 188.99 | 190.42 | 188.08 | 190.06 | 841,763 | +1.30(+0.69%) |
Sep 07, 2021 | 189.42 | 190.59 | 187.85 | 188.76 | 836,558 | -0.75(-0.40%) |
Sep 03, 2021 | 186.13 | 189.65 | 185.40 | 189.51 | 488,391 | +3.05(+1.64%) |
Sep 02, 2021 | 187.53 | 187.93 | 186.07 | 186.46 | 605,459 | +0.03(+0.02%) |
Sep 01, 2021 | 184.97 | 187.04 | 181.64 | 186.43 | 653,629 | +1.26(+0.68%) |
Aug 31, 2021 | 185.08 | 187.01 | 183.06 | 185.17 | 919,584 | +0.59(+0.32%) |
Aug 30, 2021 | 184.21 | 186.31 | 183.74 | 184.58 | 499,333 | +1.17(+0.64%) |
Aug 27, 2021 | 180.79 | 183.51 | 179.34 | 183.41 | 618,868 | +2.54(+1.41%) |
Aug 26, 2021 | 185.45 | 185.45 | 179.72 | 180.87 | 873,063 | -4.25(-2.30%) |
Aug 25, 2021 | 184.61 | 185.64 | 183.50 | 185.12 | 718,082 | +0.63(+0.34%) |
Aug 24, 2021 | 186.33 | 187.12 | 184.03 | 184.49 | 688,771 | -1.41(-0.76%) |
Aug 23, 2021 | 189.32 | 189.70 | 185.69 | 185.90 | 988,758 | -2.96(-1.57%) |
Aug 20, 2021 | 185.91 | 189.85 | 184.98 | 188.85 | 611,672 | +3.52(+1.90%) |
Aug 19, 2021 | 181.84 | 186.37 | 181.64 | 185.34 | 587,016 | +1.84(+1.00%) |
Aug 18, 2021 | 181.84 | 186.09 | 181.84 | 183.50 | 574,831 | +1.97(+1.08%) |
Aug 17, 2021 | 184.84 | 184.92 | 180.49 | 181.53 | 514,573 | -5.54(-2.96%) |
Aug 16, 2021 | 183.44 | 187.16 | 183.03 | 187.08 | 507,303 | +2.71(+1.47%) |
Aug 13, 2021 | 184.90 | 185.28 | 183.50 | 184.37 | 425,894 | +0.37(+0.20%) |
Aug 12, 2021 | 184.55 | 185.83 | 183.25 | 184.00 | 565,827 | -0.66(-0.36%) |
Aug 11, 2021 | 181.24 | 185.44 | 181.15 | 184.65 | 825,013 | +3.38(+1.86%) |
Aug 10, 2021 | 178.26 | 181.97 | 178.01 | 181.28 | 612,418 | +2.94(+1.65%) |
Aug 09, 2021 | 177.71 | 179.05 | 177.05 | 178.34 | 598,645 | +0.29(+0.17%) |
Aug 06, 2021 | 179.12 | 180.23 | 176.91 | 178.04 | 562,981 | -0.82(-0.46%) |
Aug 05, 2021 | 176.88 | 179.12 | 176.53 | 178.86 | 816,108 | +2.57(+1.46%) |
Aug 04, 2021 | 176.23 | 176.98 | 175.00 | 176.29 | 834,394 | -1.11(-0.63%) |
Aug 03, 2021 | 173.62 | 179.52 | 172.74 | 177.41 | 1,135,377 | +5.49(+3.19%) |
Aug 02, 2021 | 172.72 | 173.56 | 171.35 | 171.92 | 1,113,408 | -0.09(-0.06%) |
Jul 30, 2021 | 171.32 | 174.07 | 170.41 | 172.02 | 1,344,181 | -0.06(-0.03%) |
Jul 29, 2021 | 174.50 | 174.63 | 171.43 | 172.07 | 1,528,209 | -2.33(-1.34%) |
Jul 28, 2021 | 175.61 | 176.19 | 173.86 | 174.40 | 619,198 | -0.87(-0.50%) |
Jul 27, 2021 | 177.57 | 178.73 | 173.53 | 175.28 | 967,362 | -3.53(-1.97%) |
Jul 26, 2021 | 178.34 | 179.61 | 176.97 | 178.81 | 816,012 | +0.35(+0.20%) |
Jul 23, 2021 | 173.97 | 178.60 | 173.73 | 178.45 | 628,834 | +5.02(+2.89%) |
Jul 22, 2021 | 172.35 | 174.64 | 172.28 | 173.43 | 765,710 | +1.21(+0.70%) |
Jul 21, 2021 | 173.53 | 174.60 | 170.93 | 172.22 | 1,082,511 | -2.37(-1.36%) |
Jul 20, 2021 | 173.00 | 175.36 | 169.23 | 174.59 | 1,634,548 | +2.57(+1.49%) |
Jul 19, 2021 | 170.75 | 173.61 | 162.59 | 172.03 | 3,462,693 | -7.66(-4.26%) |
Jul 16, 2021 | 179.86 | 182.25 | 179.32 | 179.69 | 1,248,781 | +0.03(+0.02%) |
Jul 15, 2021 | 177.79 | 183.25 | 177.31 | 179.66 | 1,643,118 | +1.66(+0.93%) |
Jul 14, 2021 | 178.36 | 178.99 | 176.89 | 178.00 | 1,057,759 | +0.50(+0.28%) |
Jul 13, 2021 | 177.53 | 179.16 | 176.52 | 177.49 | 872,371 | -0.09(-0.05%) |
Jul 12, 2021 | 177.37 | 178.18 | 175.37 | 177.58 | 988,396 | -0.12(-0.07%) |
Jul 09, 2021 | 178.45 | 179.63 | 176.89 | 177.70 | 884,772 | +0.61(+0.34%) |
Jul 08, 2021 | 176.49 | 177.75 | 174.23 | 177.09 | 963,159 | -1.28(-0.72%) |
Jul 07, 2021 | 177.22 | 179.48 | 176.70 | 178.38 | 884,632 | +1.16(+0.65%) |
Jul 06, 2021 | 178.62 | 179.16 | 174.94 | 177.22 | 870,218 | -1.31(-0.73%) |
Jul 02, 2021 | 178.43 | 179.11 | 177.27 | 178.53 | 495,113 | -0.07(-0.04%) |