Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 183.79 | 184.31 | 177.10 | 177.40 | 774,828 | -5.55(-3.03%) |
Sep 29, 2021 | 186.26 | 186.95 | 182.62 | 182.95 | 567,210 | -1.51(-0.82%) |
Sep 28, 2021 | 186.45 | 188.12 | 183.84 | 184.46 | 454,212 | -2.62(-1.40%) |
Sep 27, 2021 | 184.84 | 188.70 | 184.84 | 187.08 | 429,520 | +2.69(+1.46%) |
Sep 24, 2021 | 183.90 | 185.85 | 183.08 | 184.39 | 350,564 | -0.89(-0.48%) |
Sep 23, 2021 | 186.14 | 188.43 | 185.00 | 185.28 | 391,209 | +1.20(+0.65%) |
Sep 22, 2021 | 181.73 | 185.35 | 181.41 | 184.08 | 401,933 | +4.44(+2.47%) |
Sep 21, 2021 | 184.20 | 184.20 | 179.63 | 179.64 | 391,018 | -2.60(-1.43%) |
Sep 20, 2021 | 179.50 | 182.70 | 175.95 | 182.24 | 576,669 | +0.42(+0.23%) |
Sep 17, 2021 | 182.93 | 184.80 | 179.98 | 181.82 | 1,183,373 | -3.16(-1.71%) |
Sep 16, 2021 | 188.01 | 188.60 | 183.68 | 184.98 | 403,281 | -2.88(-1.53%) |
Sep 15, 2021 | 186.20 | 188.12 | 184.45 | 187.86 | 623,749 | +1.42(+0.76%) |
Sep 14, 2021 | 193.23 | 193.23 | 186.13 | 186.44 | 359,918 | -5.88(-3.06%) |
Sep 13, 2021 | 190.89 | 194.42 | 189.04 | 192.32 | 377,777 | +4.70(+2.51%) |
Sep 10, 2021 | 192.08 | 193.98 | 187.45 | 187.62 | 334,303 | -2.72(-1.43%) |
Sep 09, 2021 | 188.26 | 192.26 | 187.34 | 190.34 | 321,346 | +2.62(+1.40%) |
Sep 08, 2021 | 190.64 | 190.64 | 186.22 | 187.72 | 374,999 | -4.46(-2.32%) |
Sep 07, 2021 | 193.16 | 194.62 | 190.50 | 192.18 | 439,610 | -1.89(-0.97%) |
Sep 03, 2021 | 197.13 | 197.61 | 193.82 | 194.07 | 242,860 | -4.45(-2.24%) |
Sep 02, 2021 | 196.29 | 198.60 | 195.20 | 198.52 | 368,589 | +2.52(+1.29%) |
Sep 01, 2021 | 197.97 | 198.76 | 195.27 | 196.00 | 333,774 | -1.76(-0.89%) |
Aug 31, 2021 | 202.83 | 202.83 | 196.44 | 197.76 | 616,463 | -4.41(-2.18%) |
Aug 30, 2021 | 203.65 | 204.11 | 201.64 | 202.17 | 263,432 | -1.48(-0.73%) |
Aug 27, 2021 | 201.50 | 204.41 | 201.50 | 203.65 | 298,735 | +2.56(+1.27%) |
Aug 26, 2021 | 204.20 | 204.55 | 199.95 | 201.09 | 342,363 | -3.67(-1.79%) |
Aug 25, 2021 | 204.34 | 207.79 | 203.60 | 204.76 | 334,167 | +1.44(+0.71%) |
Aug 24, 2021 | 201.23 | 205.20 | 201.23 | 203.32 | 215,951 | +2.22(+1.10%) |
Aug 23, 2021 | 202.62 | 202.91 | 198.68 | 201.10 | 283,405 | +0.32(+0.16%) |
Aug 20, 2021 | 198.00 | 202.36 | 197.06 | 200.78 | 441,685 | +3.83(+1.94%) |
Aug 19, 2021 | 194.20 | 198.58 | 193.76 | 196.95 | 465,981 | -0.91(-0.46%) |
Aug 18, 2021 | 198.52 | 202.21 | 197.60 | 197.86 | 499,582 | -1.88(-0.94%) |
Aug 17, 2021 | 204.81 | 205.26 | 197.88 | 199.74 | 561,400 | -7.70(-3.71%) |
Aug 16, 2021 | 209.25 | 209.25 | 204.85 | 207.44 | 310,163 | -1.72(-0.82%) |
Aug 13, 2021 | 209.58 | 211.03 | 207.91 | 209.16 | 262,066 | -0.64(-0.31%) |
Aug 12, 2021 | 209.00 | 211.75 | 207.19 | 209.80 | 495,337 | +1.29(+0.62%) |
Aug 11, 2021 | 201.21 | 208.53 | 200.44 | 208.51 | 483,126 | +7.46(+3.71%) |
Aug 10, 2021 | 196.70 | 202.09 | 195.55 | 201.05 | 272,961 | +4.52(+2.30%) |
Aug 09, 2021 | 198.99 | 200.88 | 196.43 | 196.53 | 328,819 | -4.76(-2.36%) |
Aug 06, 2021 | 201.20 | 202.85 | 199.33 | 201.29 | 379,312 | +2.19(+1.10%) |
Aug 05, 2021 | 198.25 | 200.20 | 197.81 | 199.10 | 356,559 | +2.46(+1.25%) |
Aug 04, 2021 | 197.89 | 200.26 | 195.79 | 196.64 | 519,268 | -2.67(-1.34%) |
Aug 03, 2021 | 196.03 | 199.85 | 191.37 | 199.31 | 480,987 | +4.71(+2.42%) |
Aug 02, 2021 | 196.58 | 201.27 | 194.56 | 194.60 | 602,151 | -0.30(-0.15%) |
Jul 30, 2021 | 194.06 | 202.49 | 193.25 | 194.90 | 888,415 | -0.94(-0.48%) |
Jul 29, 2021 | 190.51 | 195.95 | 190.51 | 195.84 | 529,330 | +5.93(+3.12%) |
Jul 28, 2021 | 190.83 | 192.27 | 186.51 | 189.91 | 319,665 | +0.56(+0.30%) |
Jul 27, 2021 | 188.82 | 190.44 | 186.55 | 189.35 | 382,393 | -1.72(-0.90%) |
Jul 26, 2021 | 192.24 | 193.79 | 189.61 | 191.07 | 338,806 | -0.77(-0.40%) |
Jul 23, 2021 | 189.27 | 192.17 | 188.46 | 191.84 | 316,584 | +4.46(+2.38%) |
Jul 22, 2021 | 192.10 | 192.10 | 187.25 | 187.38 | 273,992 | -5.26(-2.73%) |
Jul 21, 2021 | 191.15 | 195.43 | 189.04 | 192.64 | 361,948 | +6.12(+3.28%) |
Jul 20, 2021 | 180.76 | 187.34 | 178.73 | 186.52 | 515,333 | +5.90(+3.27%) |
Jul 19, 2021 | 180.32 | 181.75 | 176.50 | 180.62 | 595,971 | -5.54(-2.98%) |
Jul 16, 2021 | 191.00 | 192.19 | 185.46 | 186.16 | 492,971 | -4.63(-2.43%) |
Jul 15, 2021 | 192.00 | 193.29 | 188.14 | 190.79 | 475,116 | -3.53(-1.82%) |
Jul 14, 2021 | 195.68 | 196.84 | 192.20 | 194.32 | 388,730 | -0.15(-0.08%) |
Jul 13, 2021 | 196.89 | 197.29 | 193.59 | 194.47 | 403,134 | -4.29(-2.16%) |
Jul 12, 2021 | 195.93 | 199.51 | 194.78 | 198.76 | 424,602 | -0.19(-0.10%) |
Jul 09, 2021 | 197.32 | 200.97 | 196.64 | 198.95 | 473,044 | +5.80(+3.00%) |
Jul 08, 2021 | 192.67 | 196.02 | 189.87 | 193.15 | 421,590 | -4.72(-2.39%) |
Jul 07, 2021 | 192.76 | 199.05 | 192.76 | 197.87 | 473,723 | +4.16(+2.15%) |
Jul 06, 2021 | 196.40 | 198.21 | 191.23 | 193.71 | 659,640 | -1.37(-0.70%) |
Jul 02, 2021 | 197.12 | 197.81 | 194.58 | 195.08 | 556,324 | -2.22(-1.13%) |