Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 185.93 | 185.97 | 182.51 | 183.04 | 558,733 | +1.79(+0.99%) |
Sep 29, 2021 | 181.32 | 181.88 | 180.38 | 181.25 | 229,012 | +1.24(+0.69%) |
Sep 28, 2021 | 180.81 | 181.71 | 179.70 | 180.01 | 448,025 | -1.54(-0.85%) |
Sep 27, 2021 | 181.76 | 182.47 | 181.01 | 181.54 | 425,418 | +1.49(+0.83%) |
Sep 24, 2021 | 181.16 | 181.66 | 179.76 | 180.06 | 476,529 | -1.91(-1.05%) |
Sep 23, 2021 | 182.59 | 183.52 | 181.85 | 181.96 | 308,954 | +0.97(+0.53%) |
Sep 22, 2021 | 181.67 | 182.58 | 180.80 | 180.99 | 502,442 | +1.64(+0.91%) |
Sep 21, 2021 | 179.75 | 180.63 | 179.28 | 179.35 | 281,543 | +1.59(+0.90%) |
Sep 20, 2021 | 177.32 | 178.40 | 176.39 | 177.76 | 277,007 | -2.45(-1.36%) |
Sep 17, 2021 | 181.86 | 182.13 | 179.49 | 180.21 | 319,047 | -1.56(-0.86%) |
Sep 16, 2021 | 181.41 | 182.23 | 180.02 | 181.77 | 337,049 | -0.39(-0.21%) |
Sep 15, 2021 | 182.89 | 183.05 | 181.25 | 182.16 | 325,540 | -1.00(-0.55%) |
Sep 14, 2021 | 184.82 | 185.26 | 182.82 | 183.16 | 274,160 | -1.70(-0.92%) |
Sep 13, 2021 | 185.38 | 185.93 | 184.26 | 184.86 | 257,299 | +1.26(+0.69%) |
Sep 10, 2021 | 185.19 | 185.40 | 183.59 | 183.60 | 338,876 | +1.02(+0.56%) |
Sep 09, 2021 | 183.16 | 183.79 | 182.46 | 182.59 | 287,437 | -0.65(-0.35%) |
Sep 08, 2021 | 183.02 | 183.52 | 182.45 | 183.23 | 255,772 | +0.25(+0.13%) |
Sep 07, 2021 | 184.09 | 184.35 | 182.89 | 182.99 | 234,038 | -2.87(-1.55%) |
Sep 03, 2021 | 184.99 | 186.20 | 184.55 | 185.86 | 336,214 | -0.08(-0.05%) |
Sep 02, 2021 | 186.20 | 186.94 | 185.69 | 185.94 | 245,951 | -0.02(-0.01%) |
Sep 01, 2021 | 185.75 | 186.55 | 184.90 | 185.96 | 341,406 | +3.76(+2.07%) |
Aug 31, 2021 | 182.05 | 182.28 | 181.49 | 182.20 | 302,584 | +0.05(+0.03%) |
Aug 30, 2021 | 182.49 | 182.57 | 181.79 | 182.15 | 144,908 | -0.26(-0.14%) |
Aug 27, 2021 | 181.83 | 182.66 | 181.57 | 182.41 | 454,364 | +1.81(+1.00%) |
Aug 26, 2021 | 181.36 | 181.64 | 180.37 | 180.59 | 311,091 | -0.35(-0.20%) |
Aug 25, 2021 | 181.36 | 181.59 | 180.69 | 180.95 | 268,318 | -0.32(-0.18%) |
Aug 24, 2021 | 180.69 | 181.60 | 180.32 | 181.27 | 250,076 | +0.05(+0.03%) |
Aug 23, 2021 | 181.13 | 181.68 | 180.58 | 181.22 | 665,951 | +1.65(+0.92%) |
Aug 20, 2021 | 178.89 | 180.13 | 178.49 | 179.57 | 843,098 | -3.73(-2.03%) |
Aug 19, 2021 | 182.40 | 183.77 | 181.80 | 183.30 | 797,006 | -2.49(-1.34%) |
Aug 18, 2021 | 186.82 | 187.42 | 185.62 | 185.79 | 506,376 | -0.44(-0.24%) |
Aug 17, 2021 | 186.51 | 186.92 | 185.57 | 186.23 | 472,858 | -2.46(-1.31%) |
Aug 16, 2021 | 187.77 | 188.72 | 187.38 | 188.69 | 366,380 | -0.03(-0.02%) |
Aug 13, 2021 | 188.11 | 188.93 | 187.88 | 188.72 | 278,559 | +2.30(+1.24%) |
Aug 12, 2021 | 186.81 | 187.05 | 186.15 | 186.42 | 253,845 | -0.01(-0.00%) |
Aug 11, 2021 | 186.10 | 186.79 | 185.97 | 186.43 | 401,120 | +0.02(+0.01%) |
Aug 10, 2021 | 186.88 | 187.23 | 185.88 | 186.41 | 308,471 | +0.19(+0.10%) |
Aug 09, 2021 | 186.37 | 186.80 | 185.59 | 186.22 | 271,292 | -0.12(-0.07%) |
Aug 06, 2021 | 186.87 | 187.28 | 186.12 | 186.34 | 259,743 | -2.60(-1.38%) |
Aug 05, 2021 | 188.96 | 189.09 | 187.93 | 188.95 | 355,619 | +1.22(+0.65%) |
Aug 04, 2021 | 188.92 | 189.50 | 187.64 | 187.73 | 326,403 | +0.43(+0.23%) |
Aug 03, 2021 | 187.96 | 188.32 | 186.37 | 187.30 | 325,373 | +1.11(+0.60%) |
Aug 02, 2021 | 186.50 | 187.43 | 185.63 | 186.19 | 548,522 | +0.56(+0.30%) |
Jul 30, 2021 | 186.47 | 187.30 | 185.13 | 185.62 | 361,709 | +0.58(+0.31%) |
Jul 29, 2021 | 184.70 | 185.98 | 184.27 | 185.04 | 667,235 | +2.23(+1.22%) |
Jul 28, 2021 | 181.38 | 183.21 | 181.34 | 182.81 | 349,069 | +1.66(+0.91%) |
Jul 27, 2021 | 179.71 | 181.35 | 179.53 | 181.16 | 447,481 | +2.10(+1.17%) |
Jul 26, 2021 | 178.66 | 179.50 | 178.50 | 179.06 | 331,666 | -1.34(-0.74%) |
Jul 23, 2021 | 179.71 | 180.95 | 179.42 | 180.40 | 477,979 | +1.97(+1.10%) |
Jul 22, 2021 | 179.00 | 179.40 | 178.04 | 178.43 | 481,496 | +0.65(+0.36%) |
Jul 21, 2021 | 177.47 | 178.25 | 177.38 | 177.78 | 341,088 | +1.40(+0.80%) |
Jul 20, 2021 | 175.54 | 176.89 | 175.44 | 176.38 | 428,568 | +0.99(+0.57%) |
Jul 19, 2021 | 176.57 | 177.16 | 174.55 | 175.39 | 365,443 | -4.95(-2.75%) |
Jul 16, 2021 | 180.45 | 180.77 | 179.84 | 180.34 | 289,115 | -0.10(-0.06%) |
Jul 15, 2021 | 181.12 | 181.90 | 179.78 | 180.44 | 309,660 | -1.26(-0.70%) |
Jul 14, 2021 | 180.95 | 181.85 | 180.26 | 181.71 | 463,580 | +1.22(+0.67%) |
Jul 13, 2021 | 180.70 | 181.55 | 180.25 | 180.49 | 317,464 | +1.63(+0.91%) |
Jul 12, 2021 | 179.05 | 179.54 | 178.50 | 178.86 | 238,578 | +0.50(+0.28%) |
Jul 09, 2021 | 177.25 | 178.59 | 177.15 | 178.37 | 249,686 | +1.30(+0.74%) |
Jul 08, 2021 | 176.41 | 177.33 | 175.68 | 177.06 | 344,965 | -3.35(-1.86%) |
Jul 07, 2021 | 178.84 | 180.59 | 178.82 | 180.42 | 367,693 | +1.07(+0.60%) |
Jul 06, 2021 | 179.77 | 179.86 | 178.46 | 179.35 | 512,889 | +0.00(+0.00%) |
Jul 02, 2021 | 179.74 | 180.18 | 179.04 | 179.35 | 509,367 | -0.40(-0.22%) |