Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.29 | 185.29 | 177.60 | 177.72 | 931,590 | -6.77(-3.67%) |
Sep 29, 2021 | 184.80 | 185.51 | 183.87 | 184.49 | 369,746 | +0.98(+0.53%) |
Sep 28, 2021 | 184.29 | 186.16 | 182.01 | 183.52 | 481,876 | -1.41(-0.76%) |
Sep 27, 2021 | 183.15 | 187.26 | 183.15 | 184.93 | 478,029 | +1.72(+0.94%) |
Sep 24, 2021 | 182.31 | 184.29 | 181.96 | 183.21 | 507,203 | +0.99(+0.55%) |
Sep 23, 2021 | 182.83 | 185.12 | 181.76 | 182.22 | 629,530 | +1.44(+0.80%) |
Sep 22, 2021 | 181.28 | 182.09 | 180.29 | 180.78 | 645,849 | +1.50(+0.84%) |
Sep 21, 2021 | 183.68 | 183.97 | 178.71 | 179.28 | 542,660 | -2.96(-1.63%) |
Sep 20, 2021 | 179.59 | 182.71 | 178.64 | 182.24 | 721,414 | -1.38(-0.75%) |
Sep 17, 2021 | 184.54 | 185.85 | 181.88 | 183.62 | 1,120,307 | -1.79(-0.97%) |
Sep 16, 2021 | 188.33 | 189.37 | 185.21 | 185.42 | 609,929 | -3.99(-2.11%) |
Sep 15, 2021 | 187.98 | 191.02 | 186.93 | 189.41 | 754,906 | +0.90(+0.48%) |
Sep 14, 2021 | 191.62 | 191.80 | 188.13 | 188.51 | 748,814 | -2.12(-1.11%) |
Sep 13, 2021 | 189.61 | 191.79 | 188.30 | 190.63 | 865,873 | +2.56(+1.36%) |
Sep 10, 2021 | 189.92 | 191.33 | 187.83 | 188.07 | 768,036 | -1.31(-0.69%) |
Sep 09, 2021 | 189.16 | 191.47 | 188.03 | 189.38 | 642,831 | +0.97(+0.51%) |
Sep 08, 2021 | 188.82 | 189.30 | 185.91 | 188.41 | 677,721 | -1.15(-0.61%) |
Sep 07, 2021 | 195.71 | 196.74 | 189.37 | 189.57 | 702,195 | -7.34(-3.73%) |
Sep 03, 2021 | 197.10 | 198.56 | 195.49 | 196.91 | 483,813 | -0.49(-0.25%) |
Sep 02, 2021 | 195.67 | 198.38 | 194.53 | 197.40 | 644,967 | +2.36(+1.21%) |
Sep 01, 2021 | 193.14 | 196.06 | 192.54 | 195.03 | 665,599 | +1.91(+0.99%) |
Aug 31, 2021 | 195.52 | 195.55 | 192.18 | 193.12 | 649,783 | -2.08(-1.07%) |
Aug 30, 2021 | 198.05 | 198.40 | 195.20 | 195.21 | 500,493 | -1.76(-0.89%) |
Aug 27, 2021 | 193.51 | 198.19 | 193.46 | 196.97 | 406,809 | +4.22(+2.19%) |
Aug 26, 2021 | 194.18 | 194.40 | 191.98 | 192.75 | 287,661 | -1.19(-0.62%) |
Aug 25, 2021 | 192.37 | 196.55 | 192.37 | 193.94 | 442,242 | +2.38(+1.24%) |
Aug 24, 2021 | 191.98 | 193.22 | 190.46 | 191.56 | 432,272 | +0.77(+0.40%) |
Aug 23, 2021 | 193.21 | 193.21 | 189.99 | 190.79 | 350,758 | -0.84(-0.44%) |
Aug 20, 2021 | 190.03 | 192.92 | 189.69 | 191.63 | 333,699 | +1.60(+0.84%) |
Aug 19, 2021 | 189.01 | 192.09 | 187.64 | 190.03 | 355,665 | -0.81(-0.42%) |
Aug 18, 2021 | 193.21 | 195.20 | 190.69 | 190.83 | 432,335 | -3.11(-1.60%) |
Aug 17, 2021 | 199.21 | 199.21 | 191.51 | 193.94 | 474,582 | -7.79(-3.86%) |
Aug 16, 2021 | 200.93 | 202.97 | 198.36 | 201.73 | 407,704 | +0.31(+0.15%) |
Aug 13, 2021 | 199.95 | 202.14 | 199.80 | 201.42 | 477,226 | +1.48(+0.74%) |
Aug 12, 2021 | 199.31 | 201.26 | 198.24 | 199.94 | 481,886 | +1.08(+0.54%) |
Aug 11, 2021 | 193.10 | 199.30 | 192.70 | 198.85 | 751,827 | +5.61(+2.90%) |
Aug 10, 2021 | 191.72 | 195.40 | 190.97 | 193.24 | 650,844 | +2.05(+1.07%) |
Aug 09, 2021 | 190.61 | 193.15 | 189.76 | 191.20 | 324,360 | +0.13(+0.07%) |
Aug 06, 2021 | 192.56 | 194.71 | 190.98 | 191.07 | 449,777 | -1.10(-0.57%) |
Aug 05, 2021 | 192.45 | 194.36 | 191.50 | 192.17 | 443,093 | +0.95(+0.50%) |
Aug 04, 2021 | 194.11 | 195.74 | 191.12 | 191.21 | 444,122 | -3.66(-1.88%) |
Aug 03, 2021 | 192.50 | 196.78 | 191.10 | 194.88 | 585,627 | +2.94(+1.53%) |
Aug 02, 2021 | 193.41 | 195.49 | 191.60 | 191.94 | 429,562 | +0.02(+0.01%) |
Jul 30, 2021 | 193.96 | 197.00 | 191.73 | 191.92 | 602,294 | -2.56(-1.31%) |
Jul 29, 2021 | 191.89 | 195.43 | 191.86 | 194.48 | 649,155 | +3.99(+2.09%) |
Jul 28, 2021 | 190.81 | 191.98 | 188.31 | 190.49 | 604,476 | +0.40(+0.21%) |
Jul 27, 2021 | 189.09 | 192.63 | 187.55 | 190.10 | 799,065 | -0.64(-0.34%) |
Jul 26, 2021 | 190.58 | 192.31 | 188.32 | 190.74 | 802,072 | +0.56(+0.30%) |
Jul 23, 2021 | 188.10 | 190.78 | 186.69 | 190.17 | 1,120,427 | +4.19(+2.25%) |
Jul 22, 2021 | 187.90 | 188.03 | 180.37 | 185.98 | 2,095,356 | -2.23(-1.18%) |
Jul 21, 2021 | 186.15 | 190.56 | 186.12 | 188.21 | 1,532,868 | +3.53(+1.91%) |
Jul 20, 2021 | 182.47 | 185.24 | 178.42 | 184.68 | 1,703,543 | +0.68(+0.37%) |
Jul 19, 2021 | 187.78 | 187.78 | 182.47 | 184.00 | 945,340 | -6.47(-3.40%) |
Jul 16, 2021 | 193.33 | 194.37 | 190.11 | 190.47 | 395,195 | -2.68(-1.39%) |
Jul 15, 2021 | 190.59 | 193.49 | 190.59 | 193.15 | 338,569 | +1.40(+0.73%) |
Jul 14, 2021 | 190.96 | 193.71 | 190.62 | 191.74 | 491,150 | +2.24(+1.18%) |
Jul 13, 2021 | 193.69 | 194.13 | 189.29 | 189.50 | 662,218 | -5.42(-2.78%) |
Jul 12, 2021 | 194.44 | 195.76 | 192.75 | 194.91 | 650,945 | -0.03(-0.01%) |
Jul 09, 2021 | 192.69 | 195.24 | 192.58 | 194.94 | 600,775 | +4.49(+2.36%) |
Jul 08, 2021 | 189.36 | 192.49 | 187.12 | 190.45 | 662,742 | -2.11(-1.10%) |
Jul 07, 2021 | 190.30 | 194.25 | 189.80 | 192.56 | 980,095 | +4.36(+2.32%) |
Jul 06, 2021 | 192.75 | 192.75 | 186.47 | 188.21 | 1,001,200 | -4.54(-2.36%) |
Jul 02, 2021 | 190.76 | 193.04 | 189.85 | 192.75 | 616,745 | +2.56(+1.34%) |