Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.17 | 197.78 | 192.30 | 193.04 | 901,750 | -5.27(-2.66%) |
Sep 29, 2021 | 198.80 | 199.99 | 197.37 | 198.31 | 685,062 | +1.06(+0.54%) |
Sep 28, 2021 | 199.93 | 199.93 | 196.51 | 197.25 | 833,186 | -3.12(-1.56%) |
Sep 27, 2021 | 200.79 | 202.74 | 198.46 | 200.37 | 936,572 | -0.40(-0.20%) |
Sep 24, 2021 | 200.23 | 201.01 | 198.28 | 200.77 | 432,356 | +0.58(+0.29%) |
Sep 23, 2021 | 203.16 | 203.59 | 199.39 | 200.19 | 756,593 | -1.68(-0.83%) |
Sep 22, 2021 | 198.55 | 202.14 | 196.90 | 201.86 | 711,712 | +4.62(+2.34%) |
Sep 21, 2021 | 197.33 | 198.19 | 194.86 | 197.24 | 523,264 | +1.36(+0.70%) |
Sep 20, 2021 | 195.03 | 196.48 | 193.61 | 195.88 | 994,975 | -1.50(-0.76%) |
Sep 17, 2021 | 198.44 | 199.38 | 196.27 | 197.37 | 1,253,918 | -2.15(-1.08%) |
Sep 16, 2021 | 195.32 | 200.19 | 194.74 | 199.53 | 793,595 | +4.14(+2.12%) |
Sep 15, 2021 | 195.41 | 196.01 | 193.58 | 195.38 | 949,345 | -0.18(-0.09%) |
Sep 14, 2021 | 193.36 | 196.17 | 192.54 | 195.56 | 807,949 | +3.03(+1.57%) |
Sep 13, 2021 | 195.67 | 196.48 | 190.92 | 192.53 | 1,569,203 | -2.64(-1.35%) |
Sep 10, 2021 | 193.28 | 197.74 | 192.44 | 195.17 | 1,102,250 | +3.02(+1.57%) |
Sep 09, 2021 | 190.55 | 192.80 | 189.14 | 192.15 | 856,537 | +2.20(+1.16%) |
Sep 08, 2021 | 188.88 | 190.31 | 187.98 | 189.95 | 842,217 | +1.30(+0.69%) |
Sep 07, 2021 | 189.31 | 190.49 | 187.75 | 188.66 | 837,010 | -0.75(-0.40%) |
Sep 03, 2021 | 186.03 | 189.55 | 185.30 | 189.41 | 488,654 | +3.05(+1.64%) |
Sep 02, 2021 | 187.43 | 187.83 | 185.97 | 186.36 | 605,785 | +0.03(+0.02%) |
Sep 01, 2021 | 184.87 | 186.94 | 181.54 | 186.33 | 653,982 | +1.26(+0.68%) |
Aug 31, 2021 | 184.98 | 186.91 | 182.96 | 185.07 | 920,080 | +0.59(+0.32%) |
Aug 30, 2021 | 184.11 | 186.21 | 183.65 | 184.48 | 499,603 | +1.17(+0.64%) |
Aug 27, 2021 | 180.69 | 183.41 | 179.24 | 183.31 | 619,202 | +2.54(+1.41%) |
Aug 26, 2021 | 185.35 | 185.35 | 179.62 | 180.77 | 873,534 | -4.25(-2.30%) |
Aug 25, 2021 | 184.51 | 185.54 | 183.40 | 185.02 | 718,469 | +0.63(+0.34%) |
Aug 24, 2021 | 186.23 | 187.02 | 183.93 | 184.39 | 689,143 | -1.41(-0.76%) |
Aug 23, 2021 | 189.22 | 189.60 | 185.59 | 185.80 | 989,291 | -2.95(-1.57%) |
Aug 20, 2021 | 185.81 | 189.75 | 184.88 | 188.75 | 612,002 | +3.52(+1.90%) |
Aug 19, 2021 | 181.74 | 186.27 | 181.54 | 185.24 | 587,332 | +1.83(+1.00%) |
Aug 18, 2021 | 181.74 | 185.99 | 181.74 | 183.40 | 575,142 | +1.97(+1.08%) |
Aug 17, 2021 | 184.74 | 184.82 | 180.39 | 181.44 | 514,850 | -5.54(-2.96%) |
Aug 16, 2021 | 183.34 | 187.06 | 182.93 | 186.97 | 507,577 | +2.71(+1.47%) |
Aug 13, 2021 | 184.80 | 185.18 | 183.40 | 184.27 | 426,124 | +0.37(+0.20%) |
Aug 12, 2021 | 184.45 | 185.73 | 183.15 | 183.90 | 566,132 | -0.66(-0.36%) |
Aug 11, 2021 | 181.14 | 185.34 | 181.06 | 184.55 | 825,458 | +3.37(+1.86%) |
Aug 10, 2021 | 178.17 | 181.87 | 177.91 | 181.18 | 612,749 | +2.94(+1.65%) |
Aug 09, 2021 | 177.62 | 178.95 | 176.95 | 178.24 | 598,968 | +0.29(+0.17%) |
Aug 06, 2021 | 179.02 | 180.13 | 176.82 | 177.95 | 563,284 | -0.82(-0.46%) |
Aug 05, 2021 | 176.79 | 179.02 | 176.44 | 178.76 | 816,549 | +2.57(+1.46%) |
Aug 04, 2021 | 176.13 | 176.89 | 174.90 | 176.20 | 834,844 | -1.11(-0.63%) |
Aug 03, 2021 | 173.53 | 179.42 | 172.65 | 177.31 | 1,135,990 | +5.48(+3.19%) |
Aug 02, 2021 | 172.63 | 173.46 | 171.26 | 171.83 | 1,114,009 | -0.09(-0.06%) |
Jul 30, 2021 | 171.23 | 173.98 | 170.32 | 171.92 | 1,344,907 | -0.06(-0.03%) |
Jul 29, 2021 | 174.40 | 174.54 | 171.34 | 171.98 | 1,529,033 | -2.33(-1.34%) |
Jul 28, 2021 | 175.51 | 176.10 | 173.77 | 174.31 | 619,532 | -0.87(-0.50%) |
Jul 27, 2021 | 177.47 | 178.63 | 173.43 | 175.18 | 967,884 | -3.53(-1.97%) |
Jul 26, 2021 | 178.24 | 179.52 | 176.87 | 178.71 | 816,453 | +0.35(+0.20%) |
Jul 23, 2021 | 173.87 | 178.51 | 173.63 | 178.36 | 629,173 | +5.02(+2.89%) |
Jul 22, 2021 | 172.26 | 174.55 | 172.19 | 173.34 | 766,123 | +1.21(+0.70%) |
Jul 21, 2021 | 173.43 | 174.51 | 170.84 | 172.13 | 1,083,095 | -2.37(-1.36%) |
Jul 20, 2021 | 172.90 | 175.27 | 169.14 | 174.50 | 1,635,430 | +2.57(+1.49%) |
Jul 19, 2021 | 170.66 | 173.52 | 162.50 | 171.93 | 3,464,561 | -7.66(-4.26%) |
Jul 16, 2021 | 179.76 | 182.15 | 179.22 | 179.59 | 1,249,455 | +0.03(+0.02%) |
Jul 15, 2021 | 177.69 | 183.16 | 177.22 | 179.56 | 1,644,005 | +1.66(+0.93%) |
Jul 14, 2021 | 178.26 | 178.89 | 176.80 | 177.90 | 1,058,330 | +0.50(+0.28%) |
Jul 13, 2021 | 177.44 | 179.06 | 176.43 | 177.40 | 872,842 | -0.09(-0.05%) |
Jul 12, 2021 | 177.27 | 178.08 | 175.28 | 177.48 | 988,930 | -0.12(-0.07%) |
Jul 09, 2021 | 178.36 | 179.53 | 176.80 | 177.61 | 885,249 | +0.61(+0.34%) |
Jul 08, 2021 | 176.40 | 177.65 | 174.14 | 177.00 | 963,679 | -1.28(-0.72%) |
Jul 07, 2021 | 177.12 | 179.38 | 176.61 | 178.28 | 885,109 | +1.16(+0.65%) |
Jul 06, 2021 | 178.53 | 179.06 | 174.84 | 177.12 | 870,688 | -1.31(-0.73%) |
Jul 02, 2021 | 178.34 | 179.02 | 177.18 | 178.43 | 495,380 | -0.07(-0.04%) |